Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | HKD | 20.55 | 20.8 | 20 | 20.75 | 20.75 | +0.2 (+0.97%) | 506,000 |
21 Jul 2022 | HKD | 21.35 | 21.7 | 20.55 | 20.55 | 20.55 | -0.8 (-3.75%) | 486,000 |
20 Jul 2022 | HKD | 21.7 | 21.75 | 20.9 | 21.35 | 21.35 | +0.5 (+2.40%) | 616,000 |
19 Jul 2022 | HKD | 21.45 | 21.55 | 20.65 | 20.85 | 20.85 | -0.35 (-1.65%) | 539,000 |
18 Jul 2022 | HKD | 20.9 | 21.7 | 20.45 | 21.2 | 21.2 | +0.6 (+2.91%) | 798,000 |
15 Jul 2022 | HKD | 21.15 | 21.65 | 20.55 | 20.6 | 20.6 | -1.1 (-5.07%) | 1,041,000 |
14 Jul 2022 | HKD | 20.55 | 21.85 | 20.35 | 21.7 | 21.7 | +1.4 (+6.90%) | 2,043,100 |
13 Jul 2022 | HKD | 19.8 | 20.9 | 19.72 | 20.3 | 20.3 | +0.3 (+1.50%) | 1,312,676 |
12 Jul 2022 | HKD | 20.6 | 21.35 | 19.7 | 20 | 20 | -0.65 (-3.15%) | 1,510,000 |
11 Jul 2022 | HKD | 21 | 21 | 20.25 | 20.65 | 20.65 | -1.25 (-5.71%) | 1,628,829 |
8 Jul 2022 | HKD | 22 | 22.4 | 21.1 | 21.9 | 21.9 | +0.15 (+0.69%) | 1,153,000 |
7 Jul 2022 | HKD | 21.35 | 21.85 | 20.6 | 21.75 | 21.75 | +0.4 (+1.87%) | 2,091,226 |
6 Jul 2022 | HKD | 23 | 23 | 20.3 | 21.35 | 21.35 | -1.65 (-7.17%) | 3,440,000 |
5 Jul 2022 | HKD | 22.5 | 23.65 | 21.8 | 23 | 23 | +1 (+4.55%) | 3,019,000 |
4 Jul 2022 | HKD | 23.1 | 23.1 | 21.3 | 22 | 22 | -1.1 (-4.76%) | 2,149,000 |
30 Jun 2022 | HKD | 23.6 | 23.65 | 22.4 | 23.1 | 23.1 | +0.2 (+0.87%) | 2,173,000 |
29 Jun 2022 | HKD | 23.05 | 24.3 | 22.35 | 22.9 | 22.9 | -0.15 (-0.65%) | 3,390,000 |
28 Jun 2022 | HKD | 23.7 | 24 | 22.1 | 23.05 | 23.05 | -0.65 (-2.74%) | 5,006,534 |
27 Jun 2022 | HKD | 22 | 24.85 | 22 | 23.7 | 23.7 | +1.95 (+8.97%) | 5,096,000 |
24 Jun 2022 | HKD | 19.94 | 22.55 | 19.86 | 21.75 | 21.75 | +1.97 (+9.96%) | 3,411,000 |
23 Jun 2022 | HKD | 18.46 | 20 | 18.46 | 19.78 | 19.78 | +1.38 (+7.50%) | 2,448,000 |
22 Jun 2022 | HKD | 19 | 19.44 | 18.3 | 18.4 | 18.4 | -0.4 (-2.13%) | 1,533,900 |
21 Jun 2022 | HKD | 17.42 | 18.9 | 17.42 | 18.8 | 18.8 | +1.22 (+6.94%) | 2,381,000 |
20 Jun 2022 | HKD | 17.58 | 17.82 | 17.2 | 17.58 | 17.58 | -0.06 (-0.34%) | 962,000 |
17 Jun 2022 | HKD | 17.24 | 18.24 | 17.24 | 17.64 | 17.64 | +0.3 (+1.73%) | 1,901,191 |
16 Jun 2022 | HKD | 17.8 | 18.26 | 17.2 | 17.34 | 17.34 | -0.52 (-2.91%) | 1,725,000 |
15 Jun 2022 | HKD | 16.62 | 18.2 | 16.62 | 17.86 | 17.86 | +1.24 (+7.46%) | 2,460,000 |
14 Jun 2022 | HKD | 16.8 | 16.88 | 16.1 | 16.62 | 16.62 | -0.34 (-2.00%) | 1,490,000 |
13 Jun 2022 | HKD | 16.82 | 17.58 | 16.62 | 16.96 | 16.96 | -0.5 (-2.86%) | 1,536,000 |
10 Jun 2022 | HKD | 16.58 | 17.8 | 16.4 | 17.46 | 17.46 | +0.5 (+2.95%) | 1,465,000 |