Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | HKD | 14.78 | 14.8 | 14.4 | 14.44 | 14.44 | -0.4 (-2.70%) | 5,941,200 |
22 Jul 2022 | HKD | 14.94 | 14.98 | 14.62 | 14.84 | 14.84 | +0.04 (+0.27%) | 3,049,870 |
21 Jul 2022 | HKD | 14.78 | 14.94 | 14.68 | 14.8 | 14.8 | -0.14 (-0.94%) | 2,980,016 |
20 Jul 2022 | HKD | 15.12 | 15.2 | 14.92 | 14.94 | 14.94 | -0.04 (-0.27%) | 2,839,501 |
19 Jul 2022 | HKD | 14.88 | 15.3 | 14.74 | 14.98 | 14.98 | +0.1 (+0.67%) | 8,274,398 |
18 Jul 2022 | HKD | 14.64 | 14.94 | 14.56 | 14.88 | 14.88 | +0.24 (+1.64%) | 5,169,230 |
15 Jul 2022 | HKD | 14.86 | 14.94 | 14.5 | 14.64 | 14.64 | -0.38 (-2.53%) | 4,241,191 |
14 Jul 2022 | HKD | 15.06 | 15.08 | 14.7 | 15.02 | 15.02 | -0.14 (-0.92%) | 4,587,040 |
13 Jul 2022 | HKD | 15.18 | 15.42 | 15.04 | 15.16 | 15.16 | +0.08 (+0.53%) | 9,403,208 |
12 Jul 2022 | HKD | 15.42 | 15.48 | 15.02 | 15.08 | 15.08 | -0.34 (-2.20%) | 7,529,646 |
11 Jul 2022 | HKD | 15.78 | 15.78 | 15.28 | 15.42 | 15.42 | -0.42 (-2.65%) | 5,689,817 |
8 Jul 2022 | HKD | 16.1 | 16.1 | 15.64 | 15.84 | 15.84 | -0.22 (-1.37%) | 4,473,775 |
7 Jul 2022 | HKD | 15.98 | 16.1 | 15.64 | 16.06 | 16.06 | 0.0 (0.0%) | 10,840,291 |
6 Jul 2022 | HKD | 16.6 | 16.6 | 15.72 | 16.06 | 16.06 | -0.56 (-3.37%) | 10,799,680 |
5 Jul 2022 | HKD | 16.6 | 17 | 16.5 | 16.62 | 16.62 | +0.14 (+0.85%) | 6,578,382 |
4 Jul 2022 | HKD | 16.44 | 16.6 | 16.06 | 16.48 | 16.48 | -0.24 (-1.44%) | 7,035,932 |
30 Jun 2022 | HKD | 16.84 | 17.16 | 16.54 | 16.72 | 16.72 | +0.02 (+0.12%) | 11,891,618 |
29 Jun 2022 | HKD | 16.96 | 17.06 | 16.34 | 16.7 | 16.7 | -0.26 (-1.53%) | 15,096,006 |
28 Jun 2022 | HKD | 16.78 | 17 | 16.3 | 16.96 | 16.96 | +0.18 (+1.07%) | 12,746,266 |
27 Jun 2022 | HKD | 16.4 | 17.02 | 16.4 | 16.78 | 16.78 | +0.3 (+1.82%) | 20,195,534 |
24 Jun 2022 | HKD | 16.5 | 16.68 | 16.3 | 16.48 | 16.48 | +0.16 (+0.98%) | 11,060,157 |
23 Jun 2022 | HKD | 15.78 | 16.56 | 15.78 | 16.32 | 16.32 | +0.56 (+3.55%) | 11,391,373 |
22 Jun 2022 | HKD | 15.94 | 16.22 | 15.7 | 15.76 | 15.76 | -0.18 (-1.13%) | 7,051,805 |
21 Jun 2022 | HKD | 16.2 | 16.2 | 15.72 | 15.94 | 15.94 | -0.02 (-0.13%) | 6,193,117 |
20 Jun 2022 | HKD | 15.6 | 16.3 | 15.42 | 15.96 | 15.96 | +0.26 (+1.66%) | 8,878,728 |
17 Jun 2022 | HKD | 15.6 | 15.98 | 15.44 | 15.7 | 15.7 | -0.12 (-0.76%) | 9,839,600 |
16 Jun 2022 | HKD | 16.6 | 16.6 | 15.68 | 15.82 | 15.82 | -0.44 (-2.71%) | 10,648,295 |
15 Jun 2022 | HKD | 15.52 | 16.58 | 15.52 | 16.26 | 16.26 | +0.82 (+5.31%) | 32,331,012 |
14 Jun 2022 | HKD | 14.72 | 15.6 | 14.52 | 15.44 | 15.44 | +0.42 (+2.80%) | 12,774,773 |
13 Jun 2022 | HKD | 15.3 | 15.58 | 14.92 | 15.02 | 15.02 | -0.76 (-4.82%) | 7,664,158 |