Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 11.46 | 11.8 | 10.56 | 11.28 | 11.28 | +0.3 (+2.73%) | 46,715,500 |
12 Jul 2022 | HKD | 13.98 | 14.24 | 10.92 | 10.98 | 10.98 | -3 (-21.46%) | 65,091,900 |
11 Jul 2022 | HKD | 11.98 | 15.28 | 11.62 | 13.98 | 13.98 | +2.98 (+27.09%) | 98,722,617 |
8 Jul 2022 | HKD | 10.28 | 11.7 | 9.91 | 11 | 11 | +1.13 (+11.45%) | 49,094,000 |
7 Jul 2022 | HKD | 10.14 | 11.5 | 9.8 | 9.87 | 9.87 | +1.04 (+11.78%) | 31,398,900 |
6 Jul 2022 | HKD | 8.5 | 8.92 | 8.43 | 8.83 | 8.83 | +0.43 (+5.12%) | 8,097,956 |
5 Jul 2022 | HKD | 8.68 | 8.68 | 8.3 | 8.4 | 8.4 | -0.12 (-1.41%) | 3,272,500 |
4 Jul 2022 | HKD | 8.78 | 8.85 | 8.44 | 8.52 | 8.52 | +0.06 (+0.71%) | 4,052,000 |
30 Jun 2022 | HKD | 8.72 | 8.82 | 8.36 | 8.46 | 8.46 | -0.3 (-3.42%) | 5,887,364 |
29 Jun 2022 | HKD | 9.39 | 9.39 | 8.61 | 8.76 | 8.76 | -0.68 (-7.20%) | 7,007,000 |
28 Jun 2022 | HKD | 9.02 | 9.68 | 8.99 | 9.44 | 9.44 | +0.24 (+2.61%) | 6,173,906 |
27 Jun 2022 | HKD | 9.2 | 9.38 | 9.1 | 9.2 | 9.2 | +0.04 (+0.44%) | 5,479,900 |
24 Jun 2022 | HKD | 8.7 | 9.18 | 8.66 | 9.16 | 9.16 | +0.59 (+6.88%) | 6,488,500 |
23 Jun 2022 | HKD | 9.07 | 9.07 | 8.51 | 8.57 | 8.57 | -0.29 (-3.27%) | 3,524,000 |
22 Jun 2022 | HKD | 9.2 | 9.39 | 8.86 | 8.86 | 8.86 | -0.27 (-2.96%) | 5,704,769 |
21 Jun 2022 | HKD | 8.22 | 9.18 | 8.08 | 9.13 | 9.13 | +0.95 (+11.61%) | 11,559,500 |
20 Jun 2022 | HKD | 8.28 | 8.41 | 8 | 8.18 | 8.18 | +0.03 (+0.37%) | 3,897,500 |
17 Jun 2022 | HKD | 7.9 | 8.24 | 7.85 | 8.15 | 8.15 | +0.24 (+3.03%) | 3,640,000 |
16 Jun 2022 | HKD | 8.29 | 8.29 | 7.89 | 7.91 | 7.91 | -0.22 (-2.71%) | 4,547,000 |
15 Jun 2022 | HKD | 8.38 | 8.39 | 8.07 | 8.13 | 8.13 | -0.18 (-2.17%) | 4,015,000 |
14 Jun 2022 | HKD | 8.25 | 8.47 | 7.95 | 8.31 | 8.31 | -0.19 (-2.24%) | 5,894,720 |
13 Jun 2022 | HKD | 8.8 | 8.91 | 8.23 | 8.5 | 8.5 | -0.65 (-7.10%) | 6,767,000 |
10 Jun 2022 | HKD | 9.02 | 9.36 | 8.75 | 9.15 | 9.15 | +0.31 (+3.51%) | 7,482,077 |
9 Jun 2022 | HKD | 8.95 | 9.01 | 8.65 | 8.84 | 8.84 | -0.1 (-1.12%) | 3,632,500 |
8 Jun 2022 | HKD | 8.5 | 8.94 | 8.4 | 8.94 | 8.94 | +0.54 (+6.43%) | 7,516,000 |
7 Jun 2022 | HKD | 8.14 | 8.51 | 8.05 | 8.4 | 8.4 | +0.27 (+3.32%) | 4,161,069 |
6 Jun 2022 | HKD | 8.06 | 8.18 | 7.9 | 8.13 | 8.13 | +0.02 (+0.25%) | 3,567,060 |
2 Jun 2022 | HKD | 8.52 | 8.52 | 7.91 | 8.11 | 8.11 | -0.39 (-4.59%) | 5,403,000 |
1 Jun 2022 | HKD | 8.98 | 9.26 | 8.44 | 8.5 | 8.5 | +0.08 (+0.95%) | 10,512,000 |
31 May 2022 | HKD | 8.09 | 8.52 | 8.01 | 8.42 | 8.42 | +0.34 (+4.21%) | 9,510,000 |