Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2022 | HKD | 17.66 | 18.1 | 17.66 | 18 | 18 | +0.32 (+1.81%) | 1,148,500 |
29 Jun 2022 | HKD | 17.82 | 18.26 | 16.58 | 17.68 | 17.68 | -0.08 (-0.45%) | 2,466,000 |
28 Jun 2022 | HKD | 17.12 | 18 | 17.12 | 17.76 | 17.76 | +0.68 (+3.98%) | 3,299,400 |
27 Jun 2022 | HKD | 16.48 | 17.28 | 16.22 | 17.08 | 17.08 | +0.52 (+3.14%) | 3,684,240 |
24 Jun 2022 | HKD | 15.68 | 16.66 | 15.58 | 16.56 | 16.56 | +0.88 (+5.61%) | 5,035,200 |
23 Jun 2022 | HKD | 14.9 | 15.72 | 14.86 | 15.68 | 15.68 | +0.86 (+5.80%) | 3,485,000 |
22 Jun 2022 | HKD | 14.96 | 15.28 | 14.66 | 14.82 | 14.82 | -0.3 (-1.98%) | 2,328,000 |
21 Jun 2022 | HKD | 14.98 | 15.14 | 14.72 | 15.12 | 15.12 | +0.28 (+1.89%) | 1,583,000 |
20 Jun 2022 | HKD | 15.28 | 15.56 | 14.14 | 14.84 | 14.84 | -0.5 (-3.26%) | 1,666,500 |
17 Jun 2022 | HKD | 14.46 | 15.34 | 14.3 | 15.34 | 15.34 | +0.78 (+5.36%) | 3,419,500 |
16 Jun 2022 | HKD | 14.22 | 14.68 | 14 | 14.56 | 14.56 | +0.24 (+1.68%) | 2,593,500 |
15 Jun 2022 | HKD | 13.78 | 14.38 | 13.72 | 14.32 | 14.32 | +0.46 (+3.32%) | 1,477,500 |
14 Jun 2022 | HKD | 13.7 | 14.08 | 13.48 | 13.86 | 13.86 | +0.06 (+0.43%) | 1,779,500 |
13 Jun 2022 | HKD | 13.5 | 13.96 | 13.32 | 13.8 | 13.8 | +0.38 (+2.83%) | 4,090,000 |
10 Jun 2022 | HKD | 12.9 | 13.52 | 12.72 | 13.42 | 13.42 | +0.4 (+3.07%) | 3,999,000 |
9 Jun 2022 | HKD | 12.4 | 13.08 | 12.02 | 13.02 | 13.02 | +0.24 (+1.88%) | 2,946,500 |
8 Jun 2022 | HKD | 12.12 | 12.8 | 12.12 | 12.78 | 12.78 | +0.66 (+5.45%) | 3,251,500 |
7 Jun 2022 | HKD | 11.98 | 12.22 | 11.82 | 12.12 | 12.12 | +0.14 (+1.17%) | 2,228,500 |
6 Jun 2022 | HKD | 11.86 | 12.18 | 11.58 | 11.98 | 11.98 | +0.12 (+1.01%) | 1,633,000 |
2 Jun 2022 | HKD | 12 | 12.48 | 11.58 | 11.86 | 11.86 | -0.14 (-1.17%) | 1,309,500 |
1 Jun 2022 | HKD | 12 | 12.42 | 11.72 | 12 | 12 | -0.16 (-1.32%) | 942,500 |
31 May 2022 | HKD | 12.22 | 13 | 11.32 | 12.16 | 12.16 | -0.2 (-1.62%) | 3,029,000 |
30 May 2022 | HKD | 10.32 | 12.36 | 10.32 | 12.36 | 12.36 | +1.76 (+16.60%) | 4,640,500 |
27 May 2022 | HKD | 9.35 | 10.68 | 9.35 | 10.6 | 10.6 | +1.1 (+11.58%) | 3,544,200 |
26 May 2022 | HKD | 9.11 | 9.5 | 8.88 | 9.5 | 9.5 | +0.4 (+4.40%) | 1,888,000 |
25 May 2022 | HKD | 9.03 | 9.16 | 8.89 | 9.1 | 9.1 | +0.07 (+0.78%) | 1,121,000 |
24 May 2022 | HKD | 9.23 | 9.27 | 8.95 | 9.03 | 9.03 | -0.26 (-2.80%) | 1,838,000 |
23 May 2022 | HKD | 9.2 | 9.6 | 8.9 | 9.29 | 9.29 | +0.05 (+0.54%) | 1,784,500 |
20 May 2022 | HKD | 9.01 | 9.42 | 8.36 | 9.24 | 9.24 | +0.44 (+5%) | 6,474,000 |
19 May 2022 | HKD | 8.08 | 8.8 | 7.97 | 8.8 | 8.8 | +0.3 (+3.53%) | 5,525,000 |