Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 10.7 | 11.14 | 10.64 | 10.9 | 10.9 | +0.3 (+2.83%) | 1,608,799 |
30 May 2022 | HKD | 10.1 | 10.7 | 10 | 10.6 | 10.6 | +0.6 (+6%) | 1,096,599 |
27 May 2022 | HKD | 10.4 | 10.44 | 9.95 | 10 | 10 | -0.16 (-1.57%) | 549,600 |
26 May 2022 | HKD | 10.44 | 10.44 | 10.1 | 10.16 | 10.16 | -0.14 (-1.36%) | 174,600 |
25 May 2022 | HKD | 10.26 | 10.5 | 10.14 | 10.3 | 10.3 | -0.18 (-1.72%) | 1,022,800 |
24 May 2022 | HKD | 10.36 | 10.54 | 10.24 | 10.48 | 10.48 | +0.12 (+1.16%) | 992,000 |
23 May 2022 | HKD | 10.62 | 10.72 | 10.2 | 10.36 | 10.36 | -0.26 (-2.45%) | 304,200 |
20 May 2022 | HKD | 10.5 | 10.94 | 10.2 | 10.62 | 10.62 | +0.18 (+1.72%) | 663,200 |
19 May 2022 | HKD | 10.24 | 10.46 | 9.93 | 10.44 | 10.44 | -0.02 (-0.19%) | 940,200 |
18 May 2022 | HKD | 10.26 | 10.5 | 10.2 | 10.46 | 10.46 | +0.16 (+1.55%) | 447,200 |
17 May 2022 | HKD | 10.36 | 10.36 | 9.91 | 10.3 | 10.3 | +0.24 (+2.39%) | 736,600 |
16 May 2022 | HKD | 10.42 | 10.42 | 10.02 | 10.06 | 10.06 | -0.06 (-0.59%) | 184,200 |
13 May 2022 | HKD | 10.36 | 10.36 | 10 | 10.12 | 10.12 | +0.06 (+0.60%) | 204,000 |
12 May 2022 | HKD | 10.3 | 10.3 | 9.86 | 10.06 | 10.06 | -0.2 (-1.95%) | 342,200 |
11 May 2022 | HKD | 10.46 | 10.58 | 9.99 | 10.26 | 10.26 | +0.4 (+4.06%) | 827,800 |
10 May 2022 | HKD | 9.93 | 10.06 | 9.64 | 9.86 | 9.86 | -0.3 (-2.95%) | 802,120 |
6 May 2022 | HKD | 10.3 | 10.36 | 9.9 | 10.16 | 10.16 | -0.4 (-3.79%) | 507,854 |
5 May 2022 | HKD | 10.8 | 11 | 10.3 | 10.56 | 10.56 | -0.06 (-0.56%) | 979,000 |
4 May 2022 | HKD | 10.8 | 10.8 | 10.58 | 10.62 | 10.62 | -0.02 (-0.19%) | 90,400 |
3 May 2022 | HKD | 10.72 | 11 | 10.56 | 10.64 | 10.64 | -0.08 (-0.75%) | 408,200 |
29 Apr 2022 | HKD | 10.48 | 10.8 | 10.24 | 10.72 | 10.72 | +0.24 (+2.29%) | 574,800 |
28 Apr 2022 | HKD | 10.74 | 10.78 | 10.32 | 10.48 | 10.48 | -0.22 (-2.06%) | 286,440 |
27 Apr 2022 | HKD | 10.46 | 10.8 | 10.16 | 10.7 | 10.7 | +0.26 (+2.49%) | 369,800 |
26 Apr 2022 | HKD | 10.82 | 10.88 | 10.4 | 10.44 | 10.44 | 0.0 (0.0%) | 281,200 |
25 Apr 2022 | HKD | 10.68 | 10.84 | 10.26 | 10.44 | 10.44 | -0.56 (-5.09%) | 557,000 |
22 Apr 2022 | HKD | 10.54 | 11.2 | 10.26 | 11 | 11 | +0.12 (+1.10%) | 756,400 |
21 Apr 2022 | HKD | 10.82 | 11.1 | 10.66 | 10.88 | 10.88 | +0.32 (+3.03%) | 1,285,000 |
20 Apr 2022 | HKD | 11.56 | 11.56 | 10.56 | 10.56 | 10.56 | 0.0 (0.0%) | 492,005 |
19 Apr 2022 | HKD | 10.9 | 10.92 | 10.36 | 10.56 | 10.56 | -0.44 (-4%) | 503,200 |
14 Apr 2022 | HKD | 10.72 | 11.24 | 10.5 | 11 | 11 | +0.58 (+5.57%) | 1,126,300 |