Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2022 | HKD | 12.12 | 12.34 | 12.04 | 12.14 | 8.0933 | -0.12 (-0.98%) | 260,832 |
14 Apr 2022 | HKD | 12.12 | 12.3 | 12 | 12.26 | 8.1733 | +0.14 (+1.16%) | 409,600 |
13 Apr 2022 | HKD | 12.14 | 12.46 | 12.08 | 12.12 | 8.08 | -0.08 (-0.66%) | 665,500 |
12 Apr 2022 | HKD | 12.3 | 12.38 | 11.86 | 12.2 | 8.1333 | -0.02 (-0.16%) | 706,200 |
11 Apr 2022 | HKD | 12.38 | 12.42 | 11.9 | 12.22 | 8.1467 | -0.1 (-0.81%) | 1,198,674 |
8 Apr 2022 | HKD | 12.34 | 12.36 | 12.1 | 12.32 | 8.2133 | +0.04 (+0.33%) | 810,100 |
7 Apr 2022 | HKD | 12.58 | 12.58 | 12.12 | 12.28 | 8.1867 | -0.16 (-1.29%) | 751,000 |
6 Apr 2022 | HKD | 12.92 | 12.92 | 12.22 | 12.44 | 8.2933 | -0.4 (-3.12%) | 1,160,200 |
4 Apr 2022 | HKD | 13 | 13.16 | 12.78 | 12.84 | 8.56 | -0.14 (-1.08%) | 439,600 |
1 Apr 2022 | HKD | 12.7 | 13.1 | 12.48 | 12.98 | 8.6533 | +0.16 (+1.25%) | 1,050,400 |
31 Mar 2022 | HKD | 13.16 | 13.24 | 12.7 | 12.82 | 8.5467 | -0.12 (-0.93%) | 1,243,580 |
30 Mar 2022 | HKD | 12.36 | 12.98 | 12.32 | 12.94 | 8.6267 | +0.64 (+5.20%) | 1,115,734 |
29 Mar 2022 | HKD | 12.08 | 12.52 | 11.84 | 12.3 | 8.2 | +0.42 (+3.54%) | 1,084,500 |
28 Mar 2022 | HKD | 12.1 | 12.14 | 11.42 | 11.88 | 7.92 | -0.3 (-2.46%) | 1,249,540 |
25 Mar 2022 | HKD | 12.88 | 12.88 | 12.1 | 12.18 | 8.12 | -0.64 (-4.99%) | 535,160 |
24 Mar 2022 | HKD | 12.72 | 13.28 | 12.6 | 12.82 | 8.5467 | +0.08 (+0.63%) | 571,800 |
23 Mar 2022 | HKD | 12.6 | 12.8 | 12.58 | 12.74 | 8.4933 | +0.14 (+1.11%) | 320,100 |
22 Mar 2022 | HKD | 12.22 | 12.66 | 12.22 | 12.6 | 8.4 | +0.18 (+1.45%) | 336,300 |
21 Mar 2022 | HKD | 12.64 | 12.84 | 12.22 | 12.42 | 8.28 | -0.22 (-1.74%) | 623,000 |
18 Mar 2022 | HKD | 12.88 | 12.88 | 12.38 | 12.64 | 8.4267 | -0.14 (-1.10%) | 842,780 |
17 Mar 2022 | HKD | 12.98 | 12.98 | 12.5 | 12.78 | 8.52 | +0.32 (+2.57%) | 928,800 |
16 Mar 2022 | HKD | 11.7 | 12.74 | 11.52 | 12.46 | 8.3067 | +1.16 (+10.27%) | 852,248 |
15 Mar 2022 | HKD | 11.94 | 12.02 | 10.96 | 11.3 | 7.5333 | -1.14 (-9.16%) | 935,570 |
14 Mar 2022 | HKD | 12.72 | 13 | 12.22 | 12.44 | 8.2933 | -0.28 (-2.20%) | 1,064,240 |
11 Mar 2022 | HKD | 12.5 | 13 | 12.06 | 12.72 | 8.48 | +0.1 (+0.79%) | 908,184 |
10 Mar 2022 | HKD | 12.02 | 12.8 | 11.96 | 12.62 | 8.4133 | +0.78 (+6.59%) | 987,660 |
9 Mar 2022 | HKD | 11.72 | 11.84 | 11.32 | 11.84 | 7.8933 | +0.12 (+1.02%) | 1,021,600 |
8 Mar 2022 | HKD | 12.38 | 12.48 | 11.56 | 11.72 | 7.8133 | -0.72 (-5.79%) | 550,060 |
7 Mar 2022 | HKD | 12.9 | 12.96 | 12.36 | 12.44 | 8.2933 | -0.62 (-4.75%) | 540,160 |
4 Mar 2022 | HKD | 12.94 | 13.2 | 12.86 | 13.06 | 8.7067 | -0.04 (-0.31%) | 489,000 |