Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2022 | HKD | 12 | 12.66 | 12 | 12.63 | 12.63 | +0.81 (+6.85%) | 611,946 |
7 Jun 2022 | HKD | 11.74 | 11.88 | 11.74 | 11.82 | 11.82 | +0.08 (+0.68%) | 11,000 |
6 Jun 2022 | HKD | 11.36 | 11.74 | 11.36 | 11.74 | 11.74 | +0.4 (+3.53%) | 47,900 |
2 Jun 2022 | HKD | 11.45 | 11.45 | 11.13 | 11.34 | 11.34 | -0.2 (-1.73%) | 20,200 |
1 Jun 2022 | HKD | 11.75 | 11.75 | 11.48 | 11.54 | 11.54 | -0.24 (-2.04%) | 81,700 |
31 May 2022 | HKD | 11.38 | 11.83 | 11.38 | 11.78 | 11.78 | +0.34 (+2.97%) | 110,300 |
30 May 2022 | HKD | 11.17 | 11.44 | 11.17 | 11.44 | 11.44 | +0.39 (+3.53%) | 31,100 |
27 May 2022 | HKD | 11.11 | 11.17 | 10.98 | 11.05 | 11.05 | +0.21 (+1.94%) | 42,900 |
26 May 2022 | HKD | 10.78 | 10.84 | 10.64 | 10.84 | 10.84 | -0.21 (-1.90%) | 2,400 |
25 May 2022 | HKD | 11 | 11.05 | 10.95 | 11.05 | 11.05 | +0.03 (+0.27%) | 10,100 |
24 May 2022 | HKD | 11.38 | 11.39 | 10.96 | 11.02 | 11.02 | -0.48 (-4.17%) | 36,245 |
23 May 2022 | HKD | 11.6 | 11.6 | 11.44 | 11.5 | 11.5 | -0.1 (-0.86%) | 13,600 |
20 May 2022 | HKD | 11.36 | 11.6 | 11.32 | 11.6 | 11.6 | +0.46 (+4.13%) | 14,700 |
19 May 2022 | HKD | 11.04 | 11.18 | 10.97 | 11.14 | 11.14 | -0.12 (-1.07%) | 4,200 |
18 May 2022 | HKD | 11.2 | 11.26 | 11.09 | 11.26 | 11.26 | +0.11 (+0.99%) | 40,200 |
17 May 2022 | HKD | 10.99 | 11.15 | 10.9 | 11.15 | 11.15 | +0.2 (+1.83%) | 82,600 |
16 May 2022 | HKD | 10.86 | 11.06 | 10.86 | 10.95 | 10.95 | +0.09 (+0.83%) | 39,600 |
13 May 2022 | HKD | 10.76 | 10.86 | 10.73 | 10.86 | 10.86 | +0.26 (+2.45%) | 13,700 |
12 May 2022 | HKD | 10.6 | 10.71 | 10.57 | 10.6 | 10.6 | -0.18 (-1.67%) | 27,495 |
11 May 2022 | HKD | 10.4 | 11.1 | 10.4 | 10.78 | 10.78 | +0.33 (+3.16%) | 322,700 |
10 May 2022 | HKD | 10.38 | 10.49 | 10.23 | 10.45 | 10.45 | -0.17 (-1.60%) | 89,261 |
6 May 2022 | HKD | 10.85 | 10.85 | 10.56 | 10.62 | 10.62 | -0.51 (-4.58%) | 42,600 |
5 May 2022 | HKD | 11.4 | 11.4 | 11.13 | 11.13 | 11.13 | -0.08 (-0.71%) | 33,700 |
4 May 2022 | HKD | 11.54 | 11.54 | 11.14 | 11.21 | 11.21 | -0.49 (-4.19%) | 25,900 |
3 May 2022 | HKD | 11.85 | 11.85 | 11.62 | 11.7 | 11.7 | -0.3 (-2.50%) | 122,100 |
29 Apr 2022 | HKD | 11.43 | 12 | 11.35 | 12 | 12 | +0.47 (+4.08%) | 112,400 |
28 Apr 2022 | HKD | 11.42 | 11.53 | 11.4 | 11.53 | 11.53 | +0.26 (+2.31%) | 37,500 |
27 Apr 2022 | HKD | 11.01 | 11.29 | 11 | 11.27 | 11.27 | -0.03 (-0.27%) | 46,700 |
26 Apr 2022 | HKD | 11.21 | 11.55 | 11.21 | 11.3 | 11.3 | +0.15 (+1.35%) | 57,007 |
25 Apr 2022 | HKD | 11.64 | 11.64 | 11.03 | 11.15 | 11.15 | -0.49 (-4.21%) | 51,100 |