Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | HKD | 15.28 | 15.86 | 14.84 | 15.06 | 15.06 | -0.2 (-1.31%) | 2,042,328 |
17 Nov 2022 | HKD | 15.6 | 15.6 | 14.18 | 15.26 | 15.26 | -0.06 (-0.39%) | 2,539,500 |
16 Nov 2022 | HKD | 15.28 | 16.38 | 15 | 15.32 | 15.32 | +0.32 (+2.13%) | 4,132,500 |
15 Nov 2022 | HKD | 14.98 | 15.02 | 14.22 | 15 | 15 | +0.24 (+1.63%) | 3,808,500 |
14 Nov 2022 | HKD | 13.5 | 14.76 | 13.5 | 14.76 | 14.76 | +1.26 (+9.33%) | 4,134,000 |
11 Nov 2022 | HKD | 14 | 14.96 | 13.12 | 13.5 | 13.5 | +0.52 (+4.01%) | 6,251,000 |
10 Nov 2022 | HKD | 12.62 | 13.16 | 12.38 | 12.98 | 12.98 | +0.36 (+2.85%) | 3,001,582 |
9 Nov 2022 | HKD | 13.76 | 13.86 | 12.54 | 12.62 | 12.62 | -1.14 (-8.28%) | 2,717,000 |
8 Nov 2022 | HKD | 14.68 | 14.74 | 13.5 | 13.76 | 13.76 | -0.6 (-4.18%) | 2,342,500 |
7 Nov 2022 | HKD | 14.2 | 14.6 | 13.8 | 14.36 | 14.36 | +0.18 (+1.27%) | 2,519,000 |
4 Nov 2022 | HKD | 14.76 | 15.26 | 14.16 | 14.18 | 14.18 | -0.64 (-4.32%) | 4,857,000 |
3 Nov 2022 | HKD | 14.58 | 15.38 | 14.02 | 14.82 | 14.82 | +0.02 (+0.14%) | 2,511,000 |
2 Nov 2022 | HKD | 13.58 | 14.86 | 13.44 | 14.8 | 14.8 | +1.04 (+7.56%) | 3,074,388 |
1 Nov 2022 | HKD | 13.96 | 14 | 13.36 | 13.76 | 13.76 | +0.52 (+3.93%) | 2,408,500 |
31 Oct 2022 | HKD | 12.92 | 13.8 | 12.92 | 13.24 | 13.24 | +0.32 (+2.48%) | 1,741,000 |
28 Oct 2022 | HKD | 13.64 | 13.94 | 12.62 | 12.92 | 12.92 | -0.86 (-6.24%) | 1,935,500 |
27 Oct 2022 | HKD | 14.14 | 14.5 | 13.42 | 13.78 | 13.78 | +0.2 (+1.47%) | 1,759,500 |
26 Oct 2022 | HKD | 12.88 | 14.58 | 12.78 | 13.58 | 13.58 | +1.02 (+8.12%) | 4,038,500 |
25 Oct 2022 | HKD | 11.68 | 12.76 | 11.02 | 12.56 | 12.56 | +1 (+8.65%) | 5,035,248 |
24 Oct 2022 | HKD | 13.74 | 13.96 | 11.28 | 11.56 | 11.56 | -2.02 (-14.87%) | 6,012,500 |
21 Oct 2022 | HKD | 13.26 | 14.3 | 13.1 | 13.58 | 13.58 | +0.32 (+2.41%) | 2,498,000 |
20 Oct 2022 | HKD | 13.2 | 13.5 | 12.54 | 13.26 | 13.26 | -0.08 (-0.60%) | 2,020,500 |
19 Oct 2022 | HKD | 13.48 | 14.6 | 12.64 | 13.34 | 13.34 | +0.18 (+1.37%) | 5,281,418 |
18 Oct 2022 | HKD | 12.16 | 13.18 | 11 | 13.16 | 13.16 | +2.34 (+21.63%) | 5,163,000 |
17 Oct 2022 | HKD | 11.2 | 11.8 | 10.7 | 10.82 | 10.82 | -0.22 (-1.99%) | 2,511,000 |
14 Oct 2022 | HKD | 10.78 | 11.66 | 9.98 | 11.04 | 11.04 | +1.34 (+13.81%) | 4,346,500 |
13 Oct 2022 | HKD | 11 | 11 | 9.49 | 9.7 | 9.7 | +0.1 (+1.04%) | 1,332,700 |
12 Oct 2022 | HKD | 10.24 | 10.24 | 9.2 | 9.6 | 9.6 | -0.64 (-6.25%) | 4,050,100 |
11 Oct 2022 | HKD | 10.8 | 11.1 | 10.2 | 10.24 | 10.24 | -0.56 (-5.19%) | 1,152,500 |
10 Oct 2022 | HKD | 11.1 | 12.24 | 10.62 | 10.8 | 10.8 | -0.46 (-4.09%) | 1,068,500 |