Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2022 | HKD | 14.56 | 14.62 | 14.04 | 14.52 | 14.52 | +0.02 (+0.14%) | 8,264,014 |
15 Jul 2022 | HKD | 14.86 | 15.12 | 14.42 | 14.5 | 14.5 | -0.34 (-2.29%) | 12,683,143 |
14 Jul 2022 | HKD | 15.14 | 15.14 | 14.74 | 14.84 | 14.84 | -0.4 (-2.62%) | 8,087,485 |
13 Jul 2022 | HKD | 13.96 | 15.28 | 13.96 | 15.24 | 15.24 | +1.28 (+9.17%) | 13,960,638 |
12 Jul 2022 | HKD | 13.86 | 14.4 | 13.78 | 13.96 | 13.96 | +0.06 (+0.43%) | 5,128,253 |
11 Jul 2022 | HKD | 14.08 | 14.08 | 13.4 | 13.9 | 13.9 | -0.18 (-1.28%) | 13,195,929 |
8 Jul 2022 | HKD | 14.58 | 14.6 | 13.8 | 14.08 | 14.08 | -0.3 (-2.09%) | 5,403,823 |
7 Jul 2022 | HKD | 14.4 | 14.6 | 14.16 | 14.38 | 14.38 | -0.12 (-0.83%) | 3,299,414 |
6 Jul 2022 | HKD | 14.6 | 14.9 | 14.28 | 14.5 | 14.5 | -0.26 (-1.76%) | 5,477,495 |
5 Jul 2022 | HKD | 14.44 | 14.8 | 14.2 | 14.76 | 14.76 | +0.3 (+2.07%) | 9,114,264 |
4 Jul 2022 | HKD | 14.34 | 14.52 | 13.9 | 14.46 | 14.46 | -0.22 (-1.50%) | 7,251,330 |
30 Jun 2022 | HKD | 14.3 | 14.84 | 14.28 | 14.68 | 14.68 | +0.4 (+2.80%) | 6,608,148 |
29 Jun 2022 | HKD | 14.5 | 14.7 | 14.12 | 14.28 | 14.28 | -0.46 (-3.12%) | 7,587,056 |
28 Jun 2022 | HKD | 13.84 | 14.74 | 13.52 | 14.74 | 14.74 | +0.94 (+6.81%) | 10,864,432 |
27 Jun 2022 | HKD | 13.96 | 13.98 | 13.62 | 13.8 | 13.8 | -0.02 (-0.14%) | 3,353,367 |
24 Jun 2022 | HKD | 13.68 | 13.9 | 13.48 | 13.82 | 13.82 | +0.14 (+1.02%) | 5,252,870 |
23 Jun 2022 | HKD | 13.68 | 13.86 | 13.42 | 13.68 | 13.68 | +0.08 (+0.59%) | 1,743,638 |
22 Jun 2022 | HKD | 13.78 | 14 | 13.54 | 13.6 | 13.6 | -0.16 (-1.16%) | 2,563,940 |
21 Jun 2022 | HKD | 13.94 | 13.96 | 13.54 | 13.76 | 13.76 | -0.18 (-1.29%) | 3,428,839 |
20 Jun 2022 | HKD | 13.2 | 14.2 | 13.2 | 13.94 | 13.94 | +0.74 (+5.61%) | 9,253,320 |
17 Jun 2022 | HKD | 12.4 | 13.2 | 12.34 | 13.2 | 13.2 | +0.64 (+5.10%) | 6,986,851 |
16 Jun 2022 | HKD | 12.6 | 12.74 | 12.4 | 12.56 | 12.56 | 0.0 (0.0%) | 3,129,559 |
15 Jun 2022 | HKD | 12.5 | 12.74 | 12.48 | 12.56 | 12.56 | -0.02 (-0.16%) | 2,347,704 |
14 Jun 2022 | HKD | 12.64 | 12.7 | 12.18 | 12.58 | 12.58 | -0.08 (-0.63%) | 2,144,076 |
13 Jun 2022 | HKD | 12.62 | 12.96 | 12.44 | 12.66 | 12.66 | +0.04 (+0.32%) | 2,537,955 |
10 Jun 2022 | HKD | 12.12 | 12.68 | 12.04 | 12.62 | 12.62 | +0.28 (+2.27%) | 3,058,918 |
9 Jun 2022 | HKD | 12.5 | 12.78 | 12.22 | 12.34 | 12.34 | -0.34 (-2.68%) | 3,712,540 |
8 Jun 2022 | HKD | 12.74 | 12.88 | 12.44 | 12.68 | 12.68 | -0.06 (-0.47%) | 3,707,321 |
7 Jun 2022 | HKD | 12.9 | 13 | 12.6 | 12.74 | 12.74 | -0.2 (-1.55%) | 3,105,844 |
6 Jun 2022 | HKD | 12.8 | 12.96 | 12.54 | 12.94 | 12.94 | +0.22 (+1.73%) | 2,934,291 |