Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 16.16 | 16.2 | 15 | 15.32 | 15.32 | -0.64 (-4.01%) | 11,683,150 |
14 Jun 2022 | HKD | 16.88 | 16.88 | 14.68 | 15.96 | 15.96 | -1.36 (-7.85%) | 61,858,621 |
13 Jun 2022 | HKD | 16 | 18 | 16 | 17.32 | 17.32 | +0.94 (+5.74%) | 24,451,029 |
10 Jun 2022 | HKD | 13.5 | 16.88 | 13.38 | 16.38 | 16.38 | +2.58 (+18.70%) | 19,816,250 |
9 Jun 2022 | HKD | 14 | 14.52 | 13.6 | 13.8 | 13.8 | -0.02 (-0.14%) | 6,618,000 |
8 Jun 2022 | HKD | 13.7 | 14.4 | 13.46 | 13.82 | 13.82 | +0.26 (+1.92%) | 7,492,250 |
7 Jun 2022 | HKD | 13.72 | 14.02 | 13.16 | 13.56 | 13.56 | -0.26 (-1.88%) | 6,760,250 |
6 Jun 2022 | HKD | 12.94 | 14.1 | 12.72 | 13.82 | 13.82 | +0.96 (+7.47%) | 10,578,900 |
2 Jun 2022 | HKD | 12.14 | 12.96 | 11.98 | 12.86 | 12.86 | +0.74 (+6.11%) | 6,773,000 |
1 Jun 2022 | HKD | 11.7 | 12.12 | 11.44 | 12.12 | 12.12 | +0.5 (+4.30%) | 2,832,000 |
31 May 2022 | HKD | 11.32 | 11.66 | 11.08 | 11.62 | 11.62 | +0.42 (+3.75%) | 4,199,900 |
30 May 2022 | HKD | 11.18 | 11.32 | 10.98 | 11.2 | 11.2 | +0.16 (+1.45%) | 2,282,550 |
27 May 2022 | HKD | 11.26 | 11.4 | 10.9 | 11.04 | 11.04 | -0.02 (-0.18%) | 1,170,000 |
26 May 2022 | HKD | 10.72 | 11.2 | 10.5 | 11.06 | 11.06 | +0.4 (+3.75%) | 2,585,500 |
25 May 2022 | HKD | 10.4 | 10.86 | 10.18 | 10.66 | 10.66 | +0.26 (+2.50%) | 2,583,500 |
24 May 2022 | HKD | 10.86 | 11.38 | 10.4 | 10.4 | 10.4 | -0.54 (-4.94%) | 3,134,750 |
23 May 2022 | HKD | 10.98 | 11.18 | 10.64 | 10.94 | 10.94 | -0.1 (-0.91%) | 2,826,250 |
20 May 2022 | HKD | 10.9 | 11.1 | 10.6 | 11.04 | 11.04 | +0.36 (+3.37%) | 3,648,250 |
19 May 2022 | HKD | 10.14 | 10.8 | 10.02 | 10.68 | 10.68 | +0.14 (+1.33%) | 3,403,248 |
18 May 2022 | HKD | 10.2 | 10.62 | 9.98 | 10.54 | 10.54 | +0.34 (+3.33%) | 4,992,750 |
17 May 2022 | HKD | 9.66 | 10.22 | 9.5 | 10.2 | 10.2 | +0.6 (+6.25%) | 4,988,750 |
16 May 2022 | HKD | 9.71 | 10.1 | 9.42 | 9.6 | 9.6 | 0.0 (0.0%) | 2,523,750 |
13 May 2022 | HKD | 9.42 | 9.82 | 9.26 | 9.6 | 9.6 | +0.34 (+3.67%) | 3,493,500 |
12 May 2022 | HKD | 9.49 | 9.5 | 9.03 | 9.26 | 9.26 | -0.36 (-3.74%) | 4,851,650 |
11 May 2022 | HKD | 8.81 | 9.95 | 8.81 | 9.62 | 9.62 | +0.77 (+8.70%) | 4,313,250 |
10 May 2022 | HKD | 8.73 | 8.96 | 8.31 | 8.85 | 8.85 | -0.26 (-2.85%) | 3,486,750 |
6 May 2022 | HKD | 9.21 | 9.39 | 9 | 9.11 | 9.11 | -0.4 (-4.21%) | 3,193,923 |
5 May 2022 | HKD | 9.49 | 10 | 9.45 | 9.51 | 9.51 | +0.3 (+3.26%) | 3,295,000 |
4 May 2022 | HKD | 10.12 | 10.12 | 9.2 | 9.21 | 9.21 | -0.78 (-7.81%) | 2,325,400 |
3 May 2022 | HKD | 10 | 10.16 | 9.61 | 9.99 | 9.99 | -0.01 (-0.10%) | 1,023,250 |