Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 17.48 | 17.98 | 17.34 | 17.86 | 17.86 | +0.38 (+2.17%) | 11,686,160 |
12 Apr 2022 | HKD | 17.5 | 17.72 | 16.84 | 17.48 | 17.48 | +0.04 (+0.23%) | 15,190,090 |
11 Apr 2022 | HKD | 18.06 | 18.36 | 17.38 | 17.44 | 17.44 | 0.0 (0.0%) | 18,392,520 |
8 Apr 2022 | HKD | 17.6 | 17.6 | 17.02 | 17.44 | 17.44 | -0.18 (-1.02%) | 8,165,677 |
7 Apr 2022 | HKD | 17.96 | 18.32 | 17.54 | 17.62 | 17.62 | -0.38 (-2.11%) | 11,704,800 |
6 Apr 2022 | HKD | 18.82 | 18.82 | 18 | 18 | 18 | -0.88 (-4.66%) | 26,332,211 |
4 Apr 2022 | HKD | 18.94 | 19.18 | 18.72 | 18.88 | 18.88 | -0.02 (-0.11%) | 15,548,380 |
1 Apr 2022 | HKD | 19 | 19.06 | 18.4 | 18.9 | 18.9 | -0.44 (-2.28%) | 10,638,830 |
31 Mar 2022 | HKD | 19.68 | 19.68 | 19 | 19.34 | 19.34 | -0.36 (-1.83%) | 11,207,610 |
30 Mar 2022 | HKD | 19.1 | 19.74 | 18.86 | 19.7 | 19.7 | +1 (+5.35%) | 23,764,340 |
29 Mar 2022 | HKD | 18.52 | 19.08 | 18.42 | 18.7 | 18.7 | +0.3 (+1.63%) | 20,407,680 |
28 Mar 2022 | HKD | 19.68 | 19.72 | 18.24 | 18.4 | 18.4 | -1.44 (-7.26%) | 37,007,168 |
25 Mar 2022 | HKD | 20.75 | 20.8 | 19.4 | 19.84 | 19.84 | -3.16 (-13.74%) | 52,954,961 |
24 Mar 2022 | HKD | 24.6 | 24.6 | 22.95 | 23 | 23 | -1.7 (-6.88%) | 7,215,526 |
23 Mar 2022 | HKD | 23.9 | 25.1 | 23.9 | 24.7 | 24.7 | +0.45 (+1.86%) | 10,836,600 |
22 Mar 2022 | HKD | 24 | 24.35 | 23.55 | 24.25 | 24.25 | +0.15 (+0.62%) | 5,456,536 |
21 Mar 2022 | HKD | 24.95 | 25.5 | 23.7 | 24.1 | 24.1 | +0.1 (+0.42%) | 10,598,370 |
18 Mar 2022 | HKD | 23.5 | 24.75 | 23.05 | 24 | 24 | +0.5 (+2.13%) | 74,859,453 |
17 Mar 2022 | HKD | 23.65 | 23.95 | 22.5 | 23.5 | 23.5 | +2.05 (+9.56%) | 15,358,030 |
16 Mar 2022 | HKD | 19.6 | 21.9 | 19.4 | 21.45 | 21.45 | +2.89 (+15.57%) | 26,335,350 |
15 Mar 2022 | HKD | 18.1 | 20.3 | 17.72 | 18.56 | 18.56 | +0.18 (+0.98%) | 32,281,100 |
14 Mar 2022 | HKD | 18.4 | 19.02 | 18.08 | 18.38 | 18.38 | -0.62 (-3.26%) | 13,243,070 |
11 Mar 2022 | HKD | 18.72 | 19.12 | 17.78 | 19 | 19 | -0.56 (-2.86%) | 19,630,500 |
10 Mar 2022 | HKD | 20.55 | 20.8 | 19.22 | 19.56 | 19.56 | -0.54 (-2.69%) | 11,514,160 |
9 Mar 2022 | HKD | 21.3 | 21.3 | 19.22 | 20.1 | 20.1 | -1.25 (-5.85%) | 18,892,490 |
8 Mar 2022 | HKD | 23.65 | 23.85 | 21.25 | 21.35 | 21.35 | -2.3 (-9.73%) | 10,475,050 |
7 Mar 2022 | HKD | 23.35 | 23.9 | 22.3 | 23.65 | 23.65 | -0.65 (-2.67%) | 13,359,230 |
4 Mar 2022 | HKD | 24.8 | 24.9 | 24.05 | 24.3 | 24.3 | -1.1 (-4.33%) | 7,613,398 |
3 Mar 2022 | HKD | 26 | 26 | 24.95 | 25.4 | 25.4 | -0.1 (-0.39%) | 4,959,312 |
2 Mar 2022 | HKD | 26 | 26.1 | 25.45 | 25.5 | 25.5 | -0.3 (-1.16%) | 4,650,000 |