Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | HKD | 15 | 15.5 | 14.4 | 14.46 | 14.46 | -0.44 (-2.95%) | 406,000 |
11 Apr 2022 | HKD | 15.74 | 15.74 | 14.32 | 14.9 | 14.9 | +0.06 (+0.40%) | 555,500 |
8 Apr 2022 | HKD | 14.26 | 15 | 14.26 | 14.84 | 14.84 | +0.38 (+2.63%) | 377,500 |
7 Apr 2022 | HKD | 14.76 | 15.26 | 14.3 | 14.46 | 14.46 | -0.28 (-1.90%) | 276,000 |
6 Apr 2022 | HKD | 14.02 | 15.86 | 14.02 | 14.74 | 14.74 | +0.18 (+1.24%) | 545,500 |
4 Apr 2022 | HKD | 13.9 | 14.86 | 13.9 | 14.56 | 14.56 | +0.38 (+2.68%) | 139,000 |
1 Apr 2022 | HKD | 15.4 | 15.4 | 13.72 | 14.18 | 14.18 | -1.24 (-8.04%) | 507,500 |
31 Mar 2022 | HKD | 15.3 | 15.42 | 14.52 | 15.42 | 15.42 | -0.12 (-0.77%) | 384,500 |
30 Mar 2022 | HKD | 14.72 | 15.56 | 14.26 | 15.54 | 15.54 | +0.82 (+5.57%) | 836,585 |
29 Mar 2022 | HKD | 14.74 | 15.3 | 14.14 | 14.72 | 14.72 | -0.48 (-3.16%) | 1,137,000 |
28 Mar 2022 | HKD | 15.3 | 15.54 | 14.42 | 15.2 | 15.2 | -0.04 (-0.26%) | 1,074,500 |
25 Mar 2022 | HKD | 16.2 | 16.78 | 14.7 | 15.24 | 15.24 | -1.08 (-6.62%) | 1,729,000 |
24 Mar 2022 | HKD | 14.8 | 16.86 | 14.4 | 16.32 | 16.32 | +1.82 (+12.55%) | 1,921,500 |
23 Mar 2022 | HKD | 13.86 | 15.48 | 13.86 | 14.5 | 14.5 | +0.7 (+5.07%) | 800,000 |
22 Mar 2022 | HKD | 14.24 | 14.46 | 13.48 | 13.8 | 13.8 | -0.52 (-3.63%) | 412,000 |
21 Mar 2022 | HKD | 14 | 15.96 | 14 | 14.32 | 14.32 | +0.02 (+0.14%) | 436,000 |
18 Mar 2022 | HKD | 13.62 | 15.3 | 13.08 | 14.3 | 14.3 | -0.1 (-0.69%) | 1,281,500 |
17 Mar 2022 | HKD | 12.3 | 14.4 | 12 | 14.4 | 14.4 | +3.08 (+27.21%) | 2,175,500 |
16 Mar 2022 | HKD | 10.98 | 11.42 | 10.34 | 11.32 | 11.32 | +1.12 (+10.98%) | 1,927,000 |
15 Mar 2022 | HKD | 11.56 | 12.08 | 10.02 | 10.2 | 10.2 | -1.74 (-14.57%) | 3,720,000 |
14 Mar 2022 | HKD | 13.1 | 13.6 | 11.8 | 11.94 | 11.94 | -1.72 (-12.59%) | 1,510,500 |
11 Mar 2022 | HKD | 14.3 | 14.48 | 13.2 | 13.66 | 13.66 | -1.1 (-7.45%) | 1,390,000 |
10 Mar 2022 | HKD | 14.78 | 15.78 | 14.36 | 14.76 | 14.76 | +0.08 (+0.54%) | 1,057,500 |
9 Mar 2022 | HKD | 15.82 | 15.82 | 14.22 | 14.68 | 14.68 | -1.06 (-6.73%) | 1,372,500 |
8 Mar 2022 | HKD | 16.84 | 17.58 | 15.68 | 15.74 | 15.74 | -1.5 (-8.70%) | 1,882,500 |
7 Mar 2022 | HKD | 17.6 | 18.02 | 17.02 | 17.24 | 17.24 | -1.18 (-6.41%) | 957,430 |
4 Mar 2022 | HKD | 19.54 | 19.54 | 18.06 | 18.42 | 18.42 | -1.12 (-5.73%) | 915,500 |
3 Mar 2022 | HKD | 19.86 | 20.3 | 19.32 | 19.54 | 19.54 | -0.32 (-1.61%) | 474,000 |
2 Mar 2022 | HKD | 20.4 | 20.4 | 19.42 | 19.86 | 19.86 | -0.64 (-3.12%) | 580,000 |
1 Mar 2022 | HKD | 20.2 | 21.5 | 19.8 | 20.5 | 20.5 | +1.44 (+7.56%) | 1,676,500 |