Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 15.42 | 16.1 | 15.34 | 15.98 | 15.98 | +0.58 (+3.77%) | 18,227,160 |
24 Aug 2022 | HKD | 14.6 | 15.64 | 14.56 | 15.4 | 15.4 | +1.3 (+9.22%) | 31,142,430 |
23 Aug 2022 | HKD | 14.08 | 14.24 | 13.94 | 14.1 | 14.1 | +0.02 (+0.14%) | 6,859,282 |
22 Aug 2022 | HKD | 14.04 | 14.44 | 13.9 | 14.08 | 14.08 | -0.22 (-1.54%) | 4,965,715 |
19 Aug 2022 | HKD | 13.92 | 14.3 | 13.92 | 14.3 | 14.3 | +0.22 (+1.56%) | 3,998,984 |
18 Aug 2022 | HKD | 14.24 | 14.34 | 13.96 | 14.08 | 14.08 | -0.3 (-2.09%) | 7,425,298 |
17 Aug 2022 | HKD | 14.3 | 14.5 | 14.14 | 14.38 | 14.38 | +0.08 (+0.56%) | 4,087,500 |
16 Aug 2022 | HKD | 14.34 | 14.56 | 14.14 | 14.3 | 14.3 | -0.04 (-0.28%) | 7,049,000 |
15 Aug 2022 | HKD | 14.4 | 14.7 | 14.34 | 14.34 | 14.34 | -0.06 (-0.42%) | 5,034,633 |
12 Aug 2022 | HKD | 15.04 | 15.04 | 14.1 | 14.4 | 14.4 | -0.76 (-5.01%) | 19,574,760 |
11 Aug 2022 | HKD | 15.04 | 15.28 | 14.96 | 15.16 | 15.16 | +0.14 (+0.93%) | 9,376,766 |
10 Aug 2022 | HKD | 15.46 | 15.46 | 14.82 | 15.02 | 15.02 | -0.62 (-3.96%) | 8,369,677 |
9 Aug 2022 | HKD | 15.68 | 15.92 | 15.42 | 15.64 | 15.64 | -0.14 (-0.89%) | 3,604,066 |
8 Aug 2022 | HKD | 15.8 | 15.84 | 15.42 | 15.78 | 15.78 | -0.08 (-0.50%) | 4,053,633 |
5 Aug 2022 | HKD | 15.64 | 15.94 | 15.62 | 15.86 | 15.86 | +0.22 (+1.41%) | 3,271,408 |
4 Aug 2022 | HKD | 15.52 | 15.96 | 15.5 | 15.64 | 15.64 | +0.12 (+0.77%) | 3,549,516 |
3 Aug 2022 | HKD | 15.18 | 15.6 | 15.18 | 15.52 | 15.52 | +0.32 (+2.11%) | 5,612,425 |
2 Aug 2022 | HKD | 15.84 | 15.84 | 14.9 | 15.2 | 15.2 | -0.64 (-4.04%) | 8,535,610 |
1 Aug 2022 | HKD | 15.96 | 15.96 | 15.64 | 15.84 | 15.84 | -0.12 (-0.75%) | 3,006,466 |
29 Jul 2022 | HKD | 16.48 | 16.56 | 15.76 | 15.96 | 15.96 | -0.4 (-2.44%) | 5,205,066 |
28 Jul 2022 | HKD | 16.1 | 16.56 | 16.1 | 16.36 | 16.36 | +0.16 (+0.99%) | 2,497,078 |
27 Jul 2022 | HKD | 16.6 | 16.64 | 16.12 | 16.2 | 16.2 | -0.36 (-2.17%) | 2,891,916 |
26 Jul 2022 | HKD | 16.8 | 16.96 | 16.46 | 16.56 | 16.56 | -0.24 (-1.43%) | 2,833,874 |
25 Jul 2022 | HKD | 16.96 | 17.04 | 16.68 | 16.8 | 16.8 | -0.16 (-0.94%) | 5,660,299 |
22 Jul 2022 | HKD | 16.98 | 17.12 | 16.6 | 16.96 | 16.96 | 0.0 (0.0%) | 4,325,454 |
21 Jul 2022 | HKD | 16.98 | 17.16 | 16.8 | 16.96 | 16.96 | -0.02 (-0.12%) | 6,459,391 |
20 Jul 2022 | HKD | 16.7 | 17.16 | 16.62 | 16.98 | 16.98 | +0.5 (+3.03%) | 10,635,600 |
19 Jul 2022 | HKD | 15.78 | 16.72 | 15.68 | 16.48 | 16.48 | +0.62 (+3.91%) | 11,226,980 |
18 Jul 2022 | HKD | 15.5 | 15.92 | 15.14 | 15.86 | 15.86 | +0.66 (+4.34%) | 4,588,942 |
15 Jul 2022 | HKD | 15.72 | 15.76 | 15.2 | 15.2 | 15.2 | -0.58 (-3.68%) | 6,329,531 |