Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 35.05 | 35.55 | 33.95 | 35.45 | 35.45 | +0.5 (+1.43%) | 6,911,900 |
26 Jan 2022 | HKD | 37.25 | 38.2 | 34.15 | 34.95 | 34.95 | -1.6 (-4.38%) | 11,816,400 |
25 Jan 2022 | HKD | 38.95 | 39.45 | 36.45 | 36.55 | 36.55 | -2.35 (-6.04%) | 7,620,741 |
24 Jan 2022 | HKD | 41.1 | 42.8 | 38.05 | 38.9 | 38.9 | -2.85 (-6.83%) | 11,098,010 |
21 Jan 2022 | HKD | 46.75 | 46.75 | 41 | 41.75 | 41.75 | -5 (-10.70%) | 10,747,800 |
20 Jan 2022 | HKD | 46 | 47 | 44.45 | 46.75 | 46.75 | +1.25 (+2.75%) | 2,836,000 |
19 Jan 2022 | HKD | 47.2 | 47.2 | 44.95 | 45.5 | 45.5 | -1 (-2.15%) | 1,951,934 |
18 Jan 2022 | HKD | 46.9 | 48.9 | 45.9 | 46.5 | 46.5 | -0.3 (-0.64%) | 2,176,920 |
17 Jan 2022 | HKD | 48.6 | 48.8 | 46.35 | 46.8 | 46.8 | -1.95 (-4%) | 3,134,888 |
14 Jan 2022 | HKD | 48 | 49.55 | 47.15 | 48.75 | 48.75 | -0.4 (-0.81%) | 2,710,800 |
13 Jan 2022 | HKD | 52 | 52.6 | 48.85 | 49.15 | 49.15 | -2.8 (-5.39%) | 2,924,949 |
12 Jan 2022 | HKD | 49.15 | 52.35 | 48.35 | 51.95 | 51.95 | +4.3 (+9.02%) | 9,376,586 |
11 Jan 2022 | HKD | 46.1 | 48.5 | 44.8 | 47.65 | 47.65 | +1.5 (+3.25%) | 6,624,800 |
10 Jan 2022 | HKD | 42.95 | 46.45 | 42.6 | 46.15 | 46.15 | +3.2 (+7.45%) | 7,011,349 |
7 Jan 2022 | HKD | 42.85 | 44.15 | 41.5 | 42.95 | 42.95 | -0.1 (-0.23%) | 4,760,461 |
6 Jan 2022 | HKD | 41.9 | 43.65 | 41.1 | 43.05 | 43.05 | +0.5 (+1.18%) | 4,153,526 |
5 Jan 2022 | HKD | 45.55 | 45.55 | 42.2 | 42.55 | 42.55 | -3 (-6.59%) | 8,447,537 |
4 Jan 2022 | HKD | 46.7 | 46.7 | 42.35 | 45.55 | 45.55 | -0.35 (-0.76%) | 7,047,600 |
3 Jan 2022 | HKD | 49.3 | 49.3 | 44.7 | 45.9 | 45.9 | -2.9 (-5.94%) | 1,130,400 |
31 Dec 2021 | HKD | 48.3 | 49.4 | 48.3 | 48.8 | 48.8 | +1.4 (+2.95%) | 591,518 |
30 Dec 2021 | HKD | 46.6 | 48.2 | 46.1 | 47.4 | 47.4 | +0.35 (+0.74%) | 757,462 |
29 Dec 2021 | HKD | 49.4 | 50 | 46.6 | 47.05 | 47.05 | -2.3 (-4.66%) | 1,214,200 |
28 Dec 2021 | HKD | 48.55 | 49.5 | 47.2 | 49.35 | 49.35 | -0.05 (-0.10%) | 3,275,800 |
24 Dec 2021 | HKD | 49.75 | 51.4 | 49.1 | 49.4 | 49.4 | +0.75 (+1.54%) | 3,639,232 |
23 Dec 2021 | HKD | 49.1 | 49.9 | 48.05 | 48.65 | 48.65 | -0.1 (-0.21%) | 3,043,379 |
22 Dec 2021 | HKD | 49.15 | 50.7 | 48.15 | 48.75 | 48.75 | -0.25 (-0.51%) | 3,695,848 |
21 Dec 2021 | HKD | 48 | 49.3 | 46.8 | 49 | 49 | +1.5 (+3.16%) | 5,081,559 |
20 Dec 2021 | HKD | 51.5 | 51.5 | 46.5 | 47.5 | 47.5 | -4 (-7.77%) | 11,599,500 |
17 Dec 2021 | HKD | 56 | 56 | 51 | 51.5 | 51.5 | -4 (-7.21%) | 7,335,333 |
16 Dec 2021 | HKD | 52.35 | 56 | 52.05 | 55.5 | 55.5 | +3.3 (+6.32%) | 4,383,308 |