Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 14.2 | 14.38 | 14.1 | 14.24 | 14.24 | +0.04 (+0.28%) | 901,000 |
13 Jul 2022 | HKD | 14.32 | 14.46 | 14.04 | 14.2 | 14.2 | +0.06 (+0.42%) | 1,875,168 |
12 Jul 2022 | HKD | 14.1 | 14.5 | 14.06 | 14.14 | 14.14 | -0.18 (-1.26%) | 1,670,841 |
11 Jul 2022 | HKD | 14.64 | 14.64 | 13.8 | 14.32 | 14.32 | -0.42 (-2.85%) | 2,414,627 |
8 Jul 2022 | HKD | 14.76 | 15.12 | 14.66 | 14.74 | 14.74 | +0.04 (+0.27%) | 3,304,313 |
7 Jul 2022 | HKD | 14.16 | 14.7 | 14 | 14.7 | 14.7 | +0.42 (+2.94%) | 2,336,670 |
6 Jul 2022 | HKD | 14.54 | 14.66 | 13.86 | 14.28 | 14.28 | -0.48 (-3.25%) | 6,686,151 |
5 Jul 2022 | HKD | 15.28 | 15.28 | 14.6 | 14.76 | 14.76 | -0.52 (-3.40%) | 3,536,990 |
4 Jul 2022 | HKD | 14.96 | 15.32 | 14.92 | 15.28 | 15.28 | +0.04 (+0.26%) | 2,590,503 |
30 Jun 2022 | HKD | 15 | 15.76 | 14.96 | 15.24 | 15.24 | -0.14 (-0.91%) | 7,976,640 |
29 Jun 2022 | HKD | 15.12 | 15.88 | 14.98 | 15.38 | 15.38 | +0.28 (+1.85%) | 9,716,950 |
28 Jun 2022 | HKD | 13.88 | 15.16 | 13.72 | 15.1 | 15.1 | +1.08 (+7.70%) | 7,841,058 |
27 Jun 2022 | HKD | 13.96 | 14.16 | 13.58 | 14.02 | 14.02 | +0.22 (+1.59%) | 6,733,396 |
24 Jun 2022 | HKD | 13.58 | 13.86 | 13.3 | 13.8 | 13.8 | +0.26 (+1.92%) | 2,184,534 |
23 Jun 2022 | HKD | 13.24 | 13.6 | 13.18 | 13.54 | 13.54 | +0.28 (+2.11%) | 1,300,080 |
22 Jun 2022 | HKD | 13.58 | 13.9 | 13.24 | 13.26 | 13.26 | -0.32 (-2.36%) | 1,253,000 |
21 Jun 2022 | HKD | 13.42 | 13.62 | 13.26 | 13.58 | 13.58 | +0.34 (+2.57%) | 1,360,900 |
20 Jun 2022 | HKD | 13.18 | 13.4 | 13.08 | 13.24 | 13.24 | -0.34 (-2.50%) | 3,662,035 |
17 Jun 2022 | HKD | 12.82 | 13.66 | 12.82 | 13.58 | 13.58 | +0.32 (+2.41%) | 4,380,822 |
16 Jun 2022 | HKD | 13.3 | 13.4 | 12.9 | 13.26 | 13.26 | +0.12 (+0.91%) | 3,124,860 |
15 Jun 2022 | HKD | 12.88 | 13.28 | 12.88 | 13.14 | 13.14 | +0.24 (+1.86%) | 2,105,000 |
14 Jun 2022 | HKD | 12.84 | 12.96 | 12.38 | 12.9 | 12.9 | -0.06 (-0.46%) | 3,621,884 |
13 Jun 2022 | HKD | 12.94 | 13.22 | 12.5 | 12.96 | 12.96 | -0.22 (-1.67%) | 2,503,997 |
10 Jun 2022 | HKD | 13.14 | 13.22 | 12.88 | 13.18 | 13.18 | +0.2 (+1.54%) | 2,358,193 |
9 Jun 2022 | HKD | 13.48 | 13.56 | 12.86 | 12.98 | 12.98 | -0.48 (-3.57%) | 2,266,868 |
8 Jun 2022 | HKD | 13.1 | 13.7 | 13.1 | 13.46 | 13.46 | +0.32 (+2.44%) | 4,830,652 |
7 Jun 2022 | HKD | 13.06 | 13.24 | 12.72 | 13.14 | 13.14 | +0.16 (+1.23%) | 2,447,976 |
6 Jun 2022 | HKD | 13 | 13 | 12.62 | 12.98 | 12.98 | -0.1 (-0.76%) | 2,408,426 |
2 Jun 2022 | HKD | 13.3 | 13.3 | 12.92 | 13.08 | 13.08 | -0.26 (-1.95%) | 3,141,000 |
1 Jun 2022 | HKD | 12.64 | 13.4 | 12.6 | 13.34 | 13.34 | +0.58 (+4.55%) | 6,156,759 |