Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | HKD | 20.55 | 20.8 | 20.5 | 20.55 | 20.55 | +0.05 (+0.24%) | 110,400 |
21 Jul 2022 | HKD | 20.95 | 20.95 | 20.45 | 20.5 | 20.5 | -0.5 (-2.38%) | 282,800 |
20 Jul 2022 | HKD | 21.5 | 21.5 | 21 | 21 | 21 | -0.2 (-0.94%) | 427,020 |
19 Jul 2022 | HKD | 21.45 | 21.45 | 21.2 | 21.2 | 21.2 | -0.25 (-1.17%) | 119,600 |
18 Jul 2022 | HKD | 21.1 | 21.5 | 20.9 | 21.45 | 21.45 | +0.3 (+1.42%) | 190,400 |
15 Jul 2022 | HKD | 21.75 | 21.8 | 21 | 21.15 | 21.15 | -0.7 (-3.20%) | 423,200 |
14 Jul 2022 | HKD | 22.2 | 22.3 | 21.85 | 21.85 | 21.85 | -0.45 (-2.02%) | 323,450 |
13 Jul 2022 | HKD | 22.5 | 22.55 | 22.15 | 22.3 | 22.3 | -0.1 (-0.45%) | 149,200 |
12 Jul 2022 | HKD | 22.5 | 22.65 | 22.4 | 22.4 | 22.4 | -0.15 (-0.67%) | 114,800 |
11 Jul 2022 | HKD | 22.95 | 22.95 | 22.4 | 22.55 | 22.55 | -0.4 (-1.74%) | 343,600 |
8 Jul 2022 | HKD | 23.45 | 23.65 | 22.9 | 22.95 | 22.95 | -0.55 (-2.34%) | 475,600 |
7 Jul 2022 | HKD | 23.5 | 23.75 | 23.3 | 23.5 | 23.5 | 0.0 (0.0%) | 463,800 |
6 Jul 2022 | HKD | 23.5 | 23.8 | 22.85 | 23.5 | 23.5 | -0.3 (-1.26%) | 760,400 |
5 Jul 2022 | HKD | 22.95 | 26.45 | 22.95 | 23.8 | 23.8 | +1.35 (+6.01%) | 33,758,281 |
4 Jul 2022 | HKD | 22.35 | 22.45 | 22 | 22.45 | 22.45 | +0.1 (+0.45%) | 122,000 |
30 Jun 2022 | HKD | 22.75 | 22.95 | 22.35 | 22.35 | 22.35 | -0.5 (-2.19%) | 160,510 |
29 Jun 2022 | HKD | 23.05 | 23.05 | 22.75 | 22.85 | 22.85 | -0.15 (-0.65%) | 80,800 |
28 Jun 2022 | HKD | 23.1 | 23.1 | 22.65 | 23 | 23 | +0.25 (+1.10%) | 206,200 |
27 Jun 2022 | HKD | 22.8 | 23 | 22.65 | 22.75 | 22.75 | +0.2 (+0.89%) | 34,400 |
24 Jun 2022 | HKD | 23.15 | 23.15 | 22.4 | 22.55 | 22.55 | -0.3 (-1.31%) | 94,437 |
23 Jun 2022 | HKD | 23.05 | 23.05 | 22.65 | 22.85 | 22.85 | +0.25 (+1.11%) | 31,200 |
22 Jun 2022 | HKD | 22.7 | 23.1 | 22.6 | 22.6 | 22.6 | -0.35 (-1.53%) | 58,851 |
21 Jun 2022 | HKD | 23.05 | 23.25 | 22.95 | 22.95 | 22.95 | -0.15 (-0.65%) | 96,170 |
20 Jun 2022 | HKD | 22.75 | 23.1 | 22.75 | 23.1 | 23.1 | +0.35 (+1.54%) | 53,600 |
17 Jun 2022 | HKD | 22.85 | 22.95 | 22.65 | 22.75 | 22.75 | -0.1 (-0.44%) | 118,592 |
16 Jun 2022 | HKD | 23.1 | 23.2 | 22.6 | 22.85 | 22.85 | -0.1 (-0.44%) | 117,200 |
15 Jun 2022 | HKD | 22.65 | 23.15 | 22.65 | 22.95 | 22.95 | +0.3 (+1.32%) | 79,795 |
14 Jun 2022 | HKD | 22.45 | 22.8 | 22.4 | 22.65 | 22.65 | 0.0 (0.0%) | 56,115 |
13 Jun 2022 | HKD | 22.85 | 23.05 | 22.5 | 22.65 | 22.65 | -0.45 (-1.95%) | 172,200 |
10 Jun 2022 | HKD | 22.85 | 23.35 | 22.85 | 23.1 | 23.1 | -0.05 (-0.22%) | 156,445 |