Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 41.6 | 41.9 | 40.05 | 40.5 | 40.5 | -0.5 (-1.22%) | 1,427,000 |
12 Jul 2022 | HKD | 44.5 | 44.5 | 40.6 | 41 | 41 | -3.3 (-7.45%) | 3,808,772 |
11 Jul 2022 | HKD | 43.35 | 44.4 | 42.4 | 44.3 | 44.3 | +1.2 (+2.78%) | 2,427,800 |
8 Jul 2022 | HKD | 43.7 | 43.8 | 42.2 | 43.1 | 43.1 | -0.6 (-1.37%) | 1,965,000 |
7 Jul 2022 | HKD | 45.3 | 45.3 | 42.55 | 43.7 | 43.7 | -0.4 (-0.91%) | 1,521,997 |
6 Jul 2022 | HKD | 44 | 45.4 | 43.05 | 44.1 | 44.1 | +0.75 (+1.73%) | 3,108,918 |
5 Jul 2022 | HKD | 43.45 | 43.8 | 42.1 | 43.35 | 43.35 | -0.1 (-0.23%) | 1,661,200 |
4 Jul 2022 | HKD | 43 | 44.35 | 42.5 | 43.45 | 43.45 | +1.2 (+2.84%) | 2,582,951 |
30 Jun 2022 | HKD | 43 | 44.2 | 41.65 | 42.25 | 42.25 | -0.4 (-0.94%) | 3,107,398 |
29 Jun 2022 | HKD | 46.25 | 46.25 | 42.35 | 42.65 | 42.65 | -4.1 (-8.77%) | 3,964,000 |
28 Jun 2022 | HKD | 44.9 | 46.85 | 43.95 | 46.75 | 46.75 | +1.85 (+4.12%) | 2,495,800 |
27 Jun 2022 | HKD | 45.6 | 47.5 | 44.7 | 44.9 | 44.9 | -0.05 (-0.11%) | 2,795,600 |
24 Jun 2022 | HKD | 43.25 | 45.65 | 43.25 | 44.95 | 44.95 | +1.4 (+3.21%) | 3,970,000 |
23 Jun 2022 | HKD | 43.5 | 44.1 | 41.2 | 43.55 | 43.55 | -0.35 (-0.80%) | 3,828,000 |
22 Jun 2022 | HKD | 44.95 | 45.8 | 43.5 | 43.9 | 43.9 | -1.05 (-2.34%) | 2,339,000 |
21 Jun 2022 | HKD | 43 | 45.3 | 41.6 | 44.95 | 44.95 | +2.1 (+4.90%) | 3,366,550 |
20 Jun 2022 | HKD | 45.5 | 45.5 | 42.2 | 42.85 | 42.85 | -2 (-4.46%) | 2,383,200 |
17 Jun 2022 | HKD | 40.1 | 48 | 39.95 | 44.85 | 44.85 | +4.65 (+11.57%) | 7,729,200 |
16 Jun 2022 | HKD | 42.5 | 42.55 | 40.05 | 40.2 | 40.2 | -1.5 (-3.60%) | 2,651,200 |
15 Jun 2022 | HKD | 42.4 | 43.1 | 40.3 | 41.7 | 41.7 | -0.65 (-1.53%) | 3,377,200 |
14 Jun 2022 | HKD | 43.7 | 44.85 | 42.25 | 42.35 | 42.35 | -1.3 (-2.98%) | 1,714,463 |
13 Jun 2022 | HKD | 45 | 45 | 42 | 43.65 | 43.65 | -1.8 (-3.96%) | 2,988,000 |
10 Jun 2022 | HKD | 45 | 46.9 | 44.1 | 45.45 | 45.45 | +0.3 (+0.66%) | 2,903,963 |
9 Jun 2022 | HKD | 44.45 | 45.45 | 44.1 | 45.15 | 45.15 | +0.7 (+1.57%) | 3,532,241 |
8 Jun 2022 | HKD | 44.35 | 45.65 | 43.5 | 44.45 | 44.45 | +0.15 (+0.34%) | 3,225,333 |
7 Jun 2022 | HKD | 42.1 | 44.95 | 41.4 | 44.3 | 44.3 | +2.6 (+6.24%) | 4,395,650 |
6 Jun 2022 | HKD | 40.9 | 42.3 | 39.95 | 41.7 | 41.7 | +0.3 (+0.72%) | 3,982,650 |
2 Jun 2022 | HKD | 41.4 | 42.1 | 39.1 | 41.4 | 41.4 | +0.2 (+0.49%) | 7,349,800 |
1 Jun 2022 | HKD | 48.1 | 48.25 | 40.9 | 41.2 | 41.2 | -6.8 (-14.17%) | 11,760,650 |
31 May 2022 | HKD | 48 | 48.7 | 46.8 | 48 | 48 | 0.0 (0.0%) | 3,545,600 |