Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | HKD | 15.28 | 15.9 | 15.1 | 15.78 | 15.78 | +0.14 (+0.90%) | 11,336,654 |
9 Jun 2022 | HKD | 15.8 | 16.04 | 15.4 | 15.64 | 15.64 | -0.12 (-0.76%) | 10,908,748 |
8 Jun 2022 | HKD | 15.2 | 15.78 | 15.02 | 15.76 | 15.76 | +0.6 (+3.96%) | 13,176,047 |
7 Jun 2022 | HKD | 15.16 | 15.62 | 15.02 | 15.16 | 15.16 | -0.24 (-1.56%) | 8,701,259 |
6 Jun 2022 | HKD | 14.9 | 15.4 | 14.78 | 15.4 | 15.4 | +0.54 (+3.63%) | 9,720,237 |
2 Jun 2022 | HKD | 14.72 | 14.9 | 14.38 | 14.86 | 14.86 | +0.08 (+0.54%) | 9,181,800 |
1 Jun 2022 | HKD | 14.84 | 14.96 | 14.62 | 14.78 | 14.78 | -0.16 (-1.07%) | 5,193,334 |
31 May 2022 | HKD | 14.34 | 14.96 | 14.14 | 14.94 | 14.94 | +0.62 (+4.33%) | 22,000,625 |
30 May 2022 | HKD | 14.3 | 14.36 | 14.04 | 14.32 | 14.32 | +0.14 (+0.99%) | 5,645,273 |
27 May 2022 | HKD | 14.44 | 14.52 | 13.96 | 14.18 | 14.18 | -0.12 (-0.84%) | 11,799,149 |
26 May 2022 | HKD | 14.1 | 14.38 | 13.72 | 14.3 | 14.3 | +0.2 (+1.42%) | 11,474,955 |
25 May 2022 | HKD | 13.94 | 14.2 | 13.9 | 14.1 | 14.1 | +0.08 (+0.57%) | 6,068,098 |
24 May 2022 | HKD | 14.4 | 14.62 | 13.92 | 14.02 | 14.02 | -0.44 (-3.04%) | 6,931,327 |
23 May 2022 | HKD | 14.56 | 14.56 | 14.26 | 14.46 | 14.46 | -0.1 (-0.69%) | 4,012,498 |
20 May 2022 | HKD | 14.62 | 14.82 | 14.46 | 14.56 | 14.56 | +0.12 (+0.83%) | 12,941,737 |
19 May 2022 | HKD | 14.14 | 14.52 | 13.98 | 14.44 | 14.44 | -0.04 (-0.28%) | 6,991,660 |
18 May 2022 | HKD | 14.38 | 14.62 | 14.18 | 14.48 | 14.48 | +0.14 (+0.98%) | 4,801,981 |
17 May 2022 | HKD | 13.88 | 14.34 | 13.76 | 14.34 | 14.34 | +0.54 (+3.91%) | 7,701,400 |
16 May 2022 | HKD | 13.82 | 13.9 | 13.58 | 13.8 | 13.8 | +0.22 (+1.62%) | 5,006,740 |
13 May 2022 | HKD | 13.6 | 13.66 | 13.44 | 13.58 | 13.58 | +0.16 (+1.19%) | 15,251,725 |
12 May 2022 | HKD | 13.48 | 13.98 | 13.34 | 13.42 | 13.42 | -0.34 (-2.47%) | 9,702,200 |
11 May 2022 | HKD | 13.88 | 14.26 | 13.64 | 13.76 | 13.76 | -0.2 (-1.43%) | 12,408,471 |
10 May 2022 | HKD | 13.06 | 14.04 | 13.02 | 13.96 | 13.96 | +0.46 (+3.41%) | 13,877,400 |
6 May 2022 | HKD | 14.08 | 14.1 | 13.32 | 13.5 | 13.5 | -0.8 (-5.59%) | 22,633,079 |
5 May 2022 | HKD | 14.9 | 14.96 | 14.22 | 14.3 | 14.3 | -0.24 (-1.65%) | 14,048,000 |
4 May 2022 | HKD | 15.1 | 15.1 | 14.5 | 14.54 | 14.54 | -0.52 (-3.45%) | 5,591,716 |
3 May 2022 | HKD | 15.92 | 15.92 | 15 | 15.06 | 15.06 | -0.86 (-5.40%) | 5,940,047 |
29 Apr 2022 | HKD | 15.22 | 16 | 14.92 | 15.92 | 15.92 | +1.12 (+7.57%) | 8,640,682 |
28 Apr 2022 | HKD | 15.04 | 15.14 | 14.72 | 14.8 | 14.8 | -0.1 (-0.67%) | 4,716,044 |
27 Apr 2022 | HKD | 14.78 | 14.98 | 14.52 | 14.9 | 14.9 | +0.1 (+0.68%) | 8,828,908 |