Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | HKD | 11 | 11.22 | 10.58 | 10.7 | 10.7 | -0.44 (-3.95%) | 1,282,000 |
27 May 2022 | HKD | 11.26 | 11.46 | 10.92 | 11.14 | 11.14 | +0.4 (+3.72%) | 1,222,000 |
26 May 2022 | HKD | 11.22 | 11.22 | 10.52 | 10.74 | 10.74 | -0.26 (-2.36%) | 715,500 |
25 May 2022 | HKD | 11.6 | 11.6 | 10.66 | 11 | 11 | +0.02 (+0.18%) | 745,500 |
24 May 2022 | HKD | 11.5 | 11.9 | 10.9 | 10.98 | 10.98 | -0.66 (-5.67%) | 1,030,500 |
23 May 2022 | HKD | 11.2 | 11.82 | 10.98 | 11.64 | 11.64 | +0.4 (+3.56%) | 1,360,500 |
20 May 2022 | HKD | 10.98 | 11.48 | 10.98 | 11.24 | 11.24 | +0.24 (+2.18%) | 833,000 |
19 May 2022 | HKD | 10.24 | 11.2 | 10.24 | 11 | 11 | 0.0 (0.0%) | 779,000 |
18 May 2022 | HKD | 11.34 | 11.52 | 10.9 | 11 | 11 | -0.04 (-0.36%) | 994,000 |
17 May 2022 | HKD | 10.56 | 11.26 | 10.56 | 11.04 | 11.04 | +0.44 (+4.15%) | 1,120,500 |
16 May 2022 | HKD | 11.22 | 11.26 | 10.38 | 10.6 | 10.6 | -0.14 (-1.30%) | 441,000 |
13 May 2022 | HKD | 10.66 | 11.3 | 10.66 | 10.74 | 10.74 | +0.08 (+0.75%) | 1,092,500 |
12 May 2022 | HKD | 10.68 | 11.12 | 10.6 | 10.66 | 10.66 | -0.12 (-1.11%) | 1,234,500 |
11 May 2022 | HKD | 11.1 | 11.6 | 10.12 | 10.78 | 10.78 | +0.66 (+6.52%) | 1,622,500 |
10 May 2022 | HKD | 10.22 | 10.4 | 9.68 | 10.12 | 10.12 | -0.34 (-3.25%) | 1,960,500 |
6 May 2022 | HKD | 10.4 | 10.7 | 10.2 | 10.46 | 10.46 | -0.12 (-1.13%) | 853,000 |
5 May 2022 | HKD | 10.06 | 10.92 | 10.06 | 10.58 | 10.58 | +0.58 (+5.80%) | 1,331,000 |
4 May 2022 | HKD | 10.24 | 10.4 | 9.8 | 10 | 10 | -0.16 (-1.57%) | 179,925 |
3 May 2022 | HKD | 10.68 | 10.68 | 10.14 | 10.16 | 10.16 | -0.22 (-2.12%) | 255,000 |
29 Apr 2022 | HKD | 10.4 | 10.6 | 10 | 10.38 | 10.38 | +0.1 (+0.97%) | 627,000 |
28 Apr 2022 | HKD | 10.4 | 10.5 | 10.2 | 10.28 | 10.28 | 0.0 (0.0%) | 385,000 |
27 Apr 2022 | HKD | 10.3 | 10.52 | 10 | 10.28 | 10.28 | -0.06 (-0.58%) | 744,500 |
26 Apr 2022 | HKD | 10.78 | 11.2 | 10.2 | 10.34 | 10.34 | -0.28 (-2.64%) | 1,050,000 |
25 Apr 2022 | HKD | 11.88 | 11.88 | 10.52 | 10.62 | 10.62 | -1.32 (-11.06%) | 751,500 |
22 Apr 2022 | HKD | 12.72 | 12.72 | 11.88 | 11.94 | 11.94 | -1.06 (-8.15%) | 728,000 |
21 Apr 2022 | HKD | 12.74 | 13.14 | 12.02 | 13 | 13 | +0.4 (+3.17%) | 370,000 |
20 Apr 2022 | HKD | 13.18 | 13.18 | 12.5 | 12.6 | 12.6 | +0.02 (+0.16%) | 286,000 |
19 Apr 2022 | HKD | 13.22 | 13.24 | 12.36 | 12.58 | 12.58 | -0.9 (-6.68%) | 526,500 |
14 Apr 2022 | HKD | 14.3 | 14.4 | 13.32 | 13.48 | 13.48 | +0.02 (+0.15%) | 630,500 |
13 Apr 2022 | HKD | 14.3 | 14.44 | 13.18 | 13.46 | 13.46 | -1 (-6.92%) | 789,500 |