Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 30.35 | 31.55 | 30.25 | 31 | 31 | +0.65 (+2.14%) | 157,500 |
12 Jul 2022 | HKD | 32.9 | 32.9 | 28.75 | 30.35 | 30.35 | -0.9 (-2.88%) | 491,000 |
11 Jul 2022 | HKD | 33.15 | 33.45 | 30.7 | 31.25 | 31.25 | -1.45 (-4.43%) | 407,500 |
8 Jul 2022 | HKD | 33.25 | 34.1 | 32.3 | 32.7 | 32.7 | -0.3 (-0.91%) | 587,000 |
7 Jul 2022 | HKD | 34.25 | 34.25 | 32 | 33 | 33 | -1.15 (-3.37%) | 709,000 |
6 Jul 2022 | HKD | 37.2 | 38 | 34.1 | 34.15 | 34.15 | -3.05 (-8.20%) | 5,761,000 |
5 Jul 2022 | HKD | 34.8 | 37.95 | 34.25 | 37.2 | 37.2 | +3 (+8.77%) | 1,077,755 |
4 Jul 2022 | HKD | 32.45 | 34.35 | 32.45 | 34.2 | 34.2 | +1.2 (+3.64%) | 330,000 |
30 Jun 2022 | HKD | 33.55 | 33.55 | 32.35 | 33 | 33 | -0.5 (-1.49%) | 241,500 |
29 Jun 2022 | HKD | 33.75 | 34.2 | 31.4 | 33.5 | 33.5 | -0.7 (-2.05%) | 331,000 |
28 Jun 2022 | HKD | 34 | 34.95 | 33.65 | 34.2 | 34.2 | -0.05 (-0.15%) | 396,500 |
27 Jun 2022 | HKD | 35.75 | 36.45 | 33.3 | 34.25 | 34.25 | -0.75 (-2.14%) | 697,000 |
24 Jun 2022 | HKD | 32.5 | 36.35 | 31.5 | 35 | 35 | +3.9 (+12.54%) | 1,647,000 |
23 Jun 2022 | HKD | 31.65 | 32.15 | 27.4 | 31.1 | 31.1 | -1.25 (-3.86%) | 1,306,000 |
22 Jun 2022 | HKD | 30.5 | 34.9 | 30.35 | 32.35 | 32.35 | +1.9 (+6.24%) | 1,115,980 |
21 Jun 2022 | HKD | 30 | 30.55 | 29.3 | 30.45 | 30.45 | +0.45 (+1.50%) | 972,600 |
20 Jun 2022 | HKD | 29.4 | 30.1 | 29 | 30 | 30 | +0.6 (+2.04%) | 212,500 |
17 Jun 2022 | HKD | 30.05 | 30.15 | 28.65 | 29.4 | 29.4 | -0.25 (-0.84%) | 519,000 |
16 Jun 2022 | HKD | 30.9 | 30.9 | 29.3 | 29.65 | 29.65 | -0.7 (-2.31%) | 226,500 |
15 Jun 2022 | HKD | 29.95 | 30.5 | 29.15 | 30.35 | 30.35 | +0.4 (+1.34%) | 294,500 |
14 Jun 2022 | HKD | 29.55 | 30.75 | 27.3 | 29.95 | 29.95 | +0.15 (+0.50%) | 854,000 |
13 Jun 2022 | HKD | 29.3 | 30.95 | 29 | 29.8 | 29.8 | -0.25 (-0.83%) | 565,000 |
10 Jun 2022 | HKD | 29.2 | 30.4 | 28.15 | 30.05 | 30.05 | +0.75 (+2.56%) | 690,500 |
9 Jun 2022 | HKD | 26.75 | 30.65 | 26.75 | 29.3 | 29.3 | +1.25 (+4.46%) | 1,316,000 |
8 Jun 2022 | HKD | 25.95 | 28.2 | 25.45 | 28.05 | 28.05 | +2.5 (+9.78%) | 1,046,000 |
7 Jun 2022 | HKD | 26.8 | 26.9 | 25.5 | 25.55 | 25.55 | -1.3 (-4.84%) | 96,000 |
6 Jun 2022 | HKD | 24 | 27.6 | 23.85 | 26.85 | 26.85 | +2.6 (+10.72%) | 584,500 |
2 Jun 2022 | HKD | 23.7 | 24.5 | 23.35 | 24.25 | 24.25 | +0.15 (+0.62%) | 90,500 |
1 Jun 2022 | HKD | 23.3 | 24.35 | 23 | 24.1 | 24.1 | +0.5 (+2.12%) | 254,500 |
31 May 2022 | HKD | 22.65 | 23.65 | 22.3 | 23.6 | 23.6 | +1.35 (+6.07%) | 412,500 |