Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 19.78 | 20.6 | 19 | 19.12 | 19.12 | -0.5 (-2.55%) | 67,338 |
12 Apr 2022 | HKD | 21.3 | 21.3 | 19.3 | 19.62 | 19.62 | -0.63 (-3.11%) | 26,512 |
11 Apr 2022 | HKD | 20 | 22.3 | 19.26 | 20.25 | 20.25 | -0.05 (-0.25%) | 53,645 |
8 Apr 2022 | HKD | 20.6 | 21.4 | 20.3 | 20.3 | 20.3 | -0.3 (-1.46%) | 23,700 |
7 Apr 2022 | HKD | 20.9 | 22.05 | 20.45 | 20.6 | 20.6 | -1.5 (-6.79%) | 44,072 |
6 Apr 2022 | HKD | 22.8 | 22.8 | 21.3 | 22.1 | 22.1 | -0.25 (-1.12%) | 29,130 |
4 Apr 2022 | HKD | 22.45 | 22.8 | 20.75 | 22.35 | 22.35 | +2.41 (+12.09%) | 209,898 |
1 Apr 2022 | HKD | 20.2 | 20.5 | 19.1 | 19.94 | 19.94 | -0.86 (-4.13%) | 99,064 |
31 Mar 2022 | HKD | 22.45 | 22.45 | 20.8 | 20.8 | 20.8 | -0.85 (-3.93%) | 39,600 |
30 Mar 2022 | HKD | 22 | 22.55 | 21.55 | 21.65 | 21.65 | -0.35 (-1.59%) | 8,090,104 |
29 Mar 2022 | HKD | 22.8 | 22.9 | 20.5 | 22 | 22 | -0.45 (-2.00%) | 200,500 |
28 Mar 2022 | HKD | 21.8 | 22.65 | 21 | 22.45 | 22.45 | +1.5 (+7.16%) | 171,515 |
25 Mar 2022 | HKD | 21.75 | 22.9 | 20.3 | 20.95 | 20.95 | -0.2 (-0.95%) | 139,200 |
24 Mar 2022 | HKD | 21.45 | 21.7 | 21 | 21.15 | 21.15 | -0.3 (-1.40%) | 125,300 |
23 Mar 2022 | HKD | 21.45 | 21.7 | 21.1 | 21.45 | 21.45 | +0.05 (+0.23%) | 70,421 |
22 Mar 2022 | HKD | 21.45 | 21.45 | 20 | 21.4 | 21.4 | +0.1 (+0.47%) | 19,000 |
21 Mar 2022 | HKD | 20.65 | 22 | 20.05 | 21.3 | 21.3 | +1.32 (+6.61%) | 291,600 |
18 Mar 2022 | HKD | 19.28 | 20 | 19.28 | 19.98 | 19.98 | +0.7 (+3.63%) | 78,500 |
17 Mar 2022 | HKD | 16.7 | 19.64 | 16.66 | 19.28 | 19.28 | +3.12 (+19.31%) | 214,068 |
16 Mar 2022 | HKD | 16.4 | 16.7 | 15.5 | 16.16 | 16.16 | +0.86 (+5.62%) | 102,000 |
15 Mar 2022 | HKD | 17.2 | 17.2 | 14.9 | 15.3 | 15.3 | -1.8 (-10.53%) | 219,100 |
14 Mar 2022 | HKD | 18.44 | 18.44 | 17.1 | 17.1 | 17.1 | -1.7 (-9.04%) | 37,600 |
11 Mar 2022 | HKD | 19.1 | 19.1 | 18.12 | 18.8 | 18.8 | -0.42 (-2.19%) | 39,400 |
10 Mar 2022 | HKD | 19.04 | 19.58 | 19.04 | 19.22 | 19.22 | +0.18 (+0.95%) | 24,300 |
9 Mar 2022 | HKD | 20.3 | 20.65 | 19.04 | 19.04 | 19.04 | -0.96 (-4.80%) | 62,800 |
8 Mar 2022 | HKD | 22.25 | 22.25 | 20 | 20 | 20 | -1.25 (-5.88%) | 38,400 |
7 Mar 2022 | HKD | 21.65 | 22 | 21.25 | 21.25 | 21.25 | -0.6 (-2.75%) | 14,169 |
4 Mar 2022 | HKD | 22.5 | 22.5 | 21.85 | 21.85 | 21.85 | -0.65 (-2.89%) | 18,400 |
3 Mar 2022 | HKD | 21.85 | 22.6 | 21.85 | 22.5 | 22.5 | +0.2 (+0.90%) | 31,800 |
2 Mar 2022 | HKD | 22.95 | 22.95 | 22.3 | 22.3 | 22.3 | +0.05 (+0.22%) | 36,500 |