Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | HKD | 17.48 | 17.48 | 16.86 | 16.96 | 16.96 | -0.6 (-3.42%) | 2,139,000 |
8 Jun 2022 | HKD | 16.58 | 17.78 | 16.58 | 17.56 | 17.56 | +1 (+6.04%) | 2,700,302 |
7 Jun 2022 | HKD | 15.9 | 16.7 | 15.84 | 16.56 | 16.56 | +0.64 (+4.02%) | 1,312,000 |
6 Jun 2022 | HKD | 16.3 | 16.4 | 15.82 | 15.92 | 15.92 | -0.18 (-1.12%) | 1,186,150 |
2 Jun 2022 | HKD | 15.96 | 16.12 | 15.42 | 16.1 | 16.1 | -0.06 (-0.37%) | 1,789,000 |
1 Jun 2022 | HKD | 16.2 | 16.6 | 16 | 16.16 | 16.16 | +0.24 (+1.51%) | 2,874,000 |
31 May 2022 | HKD | 14.88 | 16.08 | 14.88 | 15.92 | 15.92 | +1.12 (+7.57%) | 3,923,864 |
30 May 2022 | HKD | 14.36 | 15.26 | 14.06 | 14.8 | 14.8 | +1 (+7.25%) | 3,834,000 |
27 May 2022 | HKD | 13.68 | 14.38 | 13.62 | 13.8 | 13.8 | +0.44 (+3.29%) | 4,524,999 |
26 May 2022 | HKD | 13.48 | 13.78 | 13.32 | 13.36 | 13.36 | -0.14 (-1.04%) | 798,000 |
25 May 2022 | HKD | 13.46 | 13.68 | 13.08 | 13.5 | 13.5 | +0.18 (+1.35%) | 1,715,000 |
24 May 2022 | HKD | 13.42 | 13.94 | 13.16 | 13.32 | 13.32 | +0.22 (+1.68%) | 2,169,000 |
23 May 2022 | HKD | 13.6 | 13.6 | 13.06 | 13.1 | 13.1 | -0.5 (-3.68%) | 926,000 |
20 May 2022 | HKD | 13.9 | 13.9 | 13.4 | 13.6 | 13.6 | +0.08 (+0.59%) | 1,262,000 |
19 May 2022 | HKD | 13.76 | 13.76 | 13.18 | 13.52 | 13.52 | -0.52 (-3.70%) | 1,538,000 |
18 May 2022 | HKD | 13.9 | 14.2 | 13.62 | 14.04 | 14.04 | -0.08 (-0.57%) | 1,363,000 |
17 May 2022 | HKD | 12.68 | 14.2 | 12.54 | 14.12 | 14.12 | +1.4 (+11.01%) | 3,339,527 |
16 May 2022 | HKD | 13 | 13.18 | 12.56 | 12.72 | 12.72 | 0.0 (0.0%) | 1,735,000 |
13 May 2022 | HKD | 13 | 13 | 12.62 | 12.72 | 12.72 | -0.04 (-0.31%) | 872,000 |
12 May 2022 | HKD | 13.38 | 13.38 | 12.68 | 12.76 | 12.76 | -0.76 (-5.62%) | 1,081,019 |
11 May 2022 | HKD | 12.9 | 13.9 | 12.9 | 13.52 | 13.52 | +0.48 (+3.68%) | 1,806,209 |
10 May 2022 | HKD | 13.54 | 13.7 | 12.5 | 13.04 | 13.04 | -0.84 (-6.05%) | 2,217,724 |
6 May 2022 | HKD | 14.34 | 14.68 | 13.86 | 13.88 | 13.88 | -1.04 (-6.97%) | 1,317,400 |
5 May 2022 | HKD | 15.1 | 15.42 | 14.62 | 14.92 | 14.92 | +0.1 (+0.67%) | 890,000 |
4 May 2022 | HKD | 16.1 | 16.1 | 14.74 | 14.82 | 14.82 | -0.68 (-4.39%) | 851,000 |
3 May 2022 | HKD | 15.4 | 15.68 | 14.58 | 15.5 | 15.5 | +0.48 (+3.20%) | 570,188 |
29 Apr 2022 | HKD | 14.94 | 15.1 | 14.28 | 15.02 | 15.02 | +0.44 (+3.02%) | 871,000 |
28 Apr 2022 | HKD | 14.84 | 14.84 | 13.98 | 14.58 | 14.58 | -0.12 (-0.82%) | 1,047,000 |
27 Apr 2022 | HKD | 14.04 | 14.8 | 13.86 | 14.7 | 14.7 | +0.74 (+5.30%) | 1,908,421 |
26 Apr 2022 | HKD | 14.86 | 15.48 | 13.8 | 13.96 | 13.96 | -0.78 (-5.29%) | 2,574,000 |