Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 20.2 | 20.5 | 20 | 20.4 | 20.4 | +0.15 (+0.74%) | 18,374,461 |
30 May 2022 | HKD | 19.98 | 20.6 | 19.98 | 20.25 | 20.25 | +0.27 (+1.35%) | 3,807,894 |
27 May 2022 | HKD | 19.98 | 20.25 | 19.8 | 19.98 | 19.98 | 0.0 (0.0%) | 5,027,747 |
26 May 2022 | HKD | 20 | 20.1 | 19.82 | 19.98 | 19.98 | 0.0 (0.0%) | 3,786,101 |
25 May 2022 | HKD | 19.82 | 20.35 | 19.82 | 19.98 | 19.98 | -0.12 (-0.60%) | 3,229,059 |
24 May 2022 | HKD | 20.55 | 20.75 | 20 | 20.1 | 20.1 | -0.55 (-2.66%) | 4,635,270 |
23 May 2022 | HKD | 21.05 | 21.25 | 20.6 | 20.65 | 20.65 | -0.2 (-0.96%) | 2,587,506 |
20 May 2022 | HKD | 20.9 | 21.05 | 20.55 | 20.85 | 20.85 | +0.15 (+0.72%) | 4,339,280 |
19 May 2022 | HKD | 20.2 | 20.8 | 20.1 | 20.7 | 20.7 | 0.0 (0.0%) | 4,339,201 |
18 May 2022 | HKD | 20.75 | 20.85 | 20.25 | 20.7 | 20.7 | +0.15 (+0.73%) | 4,393,017 |
17 May 2022 | HKD | 19.88 | 20.65 | 19.88 | 20.55 | 20.55 | +0.4 (+1.99%) | 2,863,833 |
16 May 2022 | HKD | 20.15 | 20.7 | 19.84 | 20.15 | 20.15 | +0.17 (+0.85%) | 2,705,326 |
13 May 2022 | HKD | 20.05 | 20.2 | 19.46 | 19.98 | 19.98 | -0.07 (-0.35%) | 2,898,411 |
12 May 2022 | HKD | 20.3 | 20.4 | 19.78 | 20.05 | 20.05 | -0.2 (-0.99%) | 4,023,883 |
11 May 2022 | HKD | 20.25 | 20.6 | 20.15 | 20.25 | 20.25 | 0.0 (0.0%) | 3,941,487 |
10 May 2022 | HKD | 19.9 | 20.7 | 19.9 | 20.25 | 20.25 | -0.05 (-0.25%) | 6,615,124 |
6 May 2022 | HKD | 20.1 | 20.45 | 19.96 | 20.3 | 20.3 | +0.2 (+1.00%) | 4,942,007 |
5 May 2022 | HKD | 20.05 | 20.5 | 19.92 | 20.1 | 20.1 | 0.0 (0.0%) | 3,036,500 |
4 May 2022 | HKD | 20.35 | 20.35 | 19.88 | 20.1 | 20.1 | -0.3 (-1.47%) | 4,072,691 |
3 May 2022 | HKD | 20.65 | 20.65 | 19.8 | 20.4 | 20.4 | -0.05 (-0.24%) | 3,947,557 |
29 Apr 2022 | HKD | 20.4 | 20.65 | 20 | 20.45 | 20.45 | -0.05 (-0.24%) | 4,156,275 |
28 Apr 2022 | HKD | 20.8 | 20.85 | 20.1 | 20.5 | 20.5 | +0.1 (+0.49%) | 4,703,968 |
27 Apr 2022 | HKD | 19.9 | 20.6 | 19.7 | 20.4 | 20.4 | +0.05 (+0.25%) | 13,332,900 |
26 Apr 2022 | HKD | 20.9 | 21.05 | 20 | 20.35 | 20.35 | -0.55 (-2.63%) | 9,965,181 |
25 Apr 2022 | HKD | 21.7 | 21.7 | 20.85 | 20.9 | 20.9 | -0.85 (-3.91%) | 4,594,035 |
22 Apr 2022 | HKD | 21.3 | 21.85 | 21.1 | 21.75 | 21.75 | +0.4 (+1.87%) | 3,574,192 |
21 Apr 2022 | HKD | 21.55 | 21.6 | 20.8 | 21.35 | 21.35 | -0.1 (-0.47%) | 5,484,100 |
20 Apr 2022 | HKD | 22 | 22.25 | 21.4 | 21.45 | 21.45 | -0.65 (-2.94%) | 9,099,310 |
19 Apr 2022 | HKD | 22.2 | 22.6 | 21.9 | 22.1 | 22.1 | -0.3 (-1.34%) | 6,041,000 |
14 Apr 2022 | HKD | 22.65 | 22.65 | 22.35 | 22.4 | 22.4 | -0.25 (-1.10%) | 5,601,626 |