Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 16.58 | 16.58 | 15.26 | 15.26 | 15.26 | -0.4 (-2.55%) | 958,000 |
12 Jul 2022 | HKD | 16.72 | 16.94 | 15.64 | 15.66 | 15.66 | -1.04 (-6.23%) | 823,000 |
11 Jul 2022 | HKD | 17.98 | 18 | 16 | 16.7 | 16.7 | -0.78 (-4.46%) | 1,515,000 |
8 Jul 2022 | HKD | 18.8 | 18.88 | 17.08 | 17.48 | 17.48 | -0.7 (-3.85%) | 943,000 |
7 Jul 2022 | HKD | 17.48 | 18.88 | 17.38 | 18.18 | 18.18 | +0.66 (+3.77%) | 1,951,416 |
6 Jul 2022 | HKD | 18 | 18.58 | 17.38 | 17.52 | 17.52 | -0.18 (-1.02%) | 3,338,500 |
5 Jul 2022 | HKD | 15.74 | 18.48 | 15.62 | 17.7 | 17.7 | +2.12 (+13.61%) | 3,955,700 |
4 Jul 2022 | HKD | 14.82 | 16.14 | 14.26 | 15.58 | 15.58 | +0.96 (+6.57%) | 2,045,000 |
30 Jun 2022 | HKD | 15.38 | 15.76 | 14.26 | 14.62 | 14.62 | -0.96 (-6.16%) | 2,520,000 |
29 Jun 2022 | HKD | 15.92 | 16 | 14.92 | 15.58 | 15.58 | -0.34 (-2.14%) | 1,942,000 |
28 Jun 2022 | HKD | 16.1 | 16.62 | 15.52 | 15.92 | 15.92 | 0.0 (0.0%) | 3,472,000 |
27 Jun 2022 | HKD | 17.42 | 17.42 | 15.48 | 15.92 | 15.92 | -0.38 (-2.33%) | 4,339,500 |
24 Jun 2022 | HKD | 13.72 | 17 | 13.72 | 16.3 | 16.3 | +2.82 (+20.92%) | 6,836,500 |
23 Jun 2022 | HKD | 13.6 | 13.84 | 13.32 | 13.48 | 13.48 | -0.12 (-0.88%) | 1,764,500 |
22 Jun 2022 | HKD | 14.5 | 15.3 | 13.4 | 13.6 | 13.6 | -0.36 (-2.58%) | 3,124,000 |
21 Jun 2022 | HKD | 12.54 | 14.16 | 12.52 | 13.96 | 13.96 | +1.22 (+9.58%) | 4,285,000 |
20 Jun 2022 | HKD | 12.16 | 13.28 | 12.16 | 12.74 | 12.74 | +0.54 (+4.43%) | 2,301,500 |
17 Jun 2022 | HKD | 11.7 | 12.22 | 11.6 | 12.2 | 12.2 | +0.38 (+3.21%) | 1,200,500 |
16 Jun 2022 | HKD | 11.9 | 11.98 | 11.58 | 11.82 | 11.82 | -0.2 (-1.66%) | 1,732,500 |
15 Jun 2022 | HKD | 12 | 12.08 | 11.78 | 12.02 | 12.02 | +0.1 (+0.84%) | 815,000 |
14 Jun 2022 | HKD | 12.14 | 12.32 | 11.76 | 11.92 | 11.92 | -0.28 (-2.30%) | 1,065,500 |
13 Jun 2022 | HKD | 12.14 | 12.42 | 11.76 | 12.2 | 12.2 | -0.12 (-0.97%) | 1,455,500 |
10 Jun 2022 | HKD | 11.88 | 12.56 | 11.8 | 12.32 | 12.32 | -0.14 (-1.12%) | 2,017,943 |
9 Jun 2022 | HKD | 12.82 | 12.82 | 12 | 12.46 | 12.46 | +0.32 (+2.64%) | 3,167,500 |
8 Jun 2022 | HKD | 11.88 | 13.1 | 11.8 | 12.14 | 12.14 | +0.62 (+5.38%) | 3,362,500 |
7 Jun 2022 | HKD | 11.04 | 11.8 | 11.04 | 11.52 | 11.52 | +0.3 (+2.67%) | 2,175,500 |
6 Jun 2022 | HKD | 10.98 | 11.58 | 10.68 | 11.22 | 11.22 | +0.14 (+1.26%) | 1,313,500 |
2 Jun 2022 | HKD | 11.64 | 11.78 | 10.88 | 11.08 | 11.08 | +0.06 (+0.54%) | 948,000 |
1 Jun 2022 | HKD | 10.9 | 11.28 | 10.9 | 11.02 | 11.02 | +0.32 (+2.99%) | 1,183,000 |
31 May 2022 | HKD | 10.76 | 11.06 | 10.56 | 10.7 | 10.7 | 0.0 (0.0%) | 2,539,000 |