Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 13.88 | 13.9 | 13.42 | 13.54 | 13.54 | -0.16 (-1.17%) | 1,979,797 |
12 Jan 2022 | HKD | 13.7 | 13.84 | 13.4 | 13.7 | 13.7 | 0.0 (0.0%) | 1,223,550 |
11 Jan 2022 | HKD | 13.82 | 13.92 | 13.64 | 13.7 | 13.7 | -0.08 (-0.58%) | 1,610,000 |
10 Jan 2022 | HKD | 13.04 | 13.9 | 13.04 | 13.78 | 13.78 | +0.66 (+5.03%) | 1,545,865 |
7 Jan 2022 | HKD | 13.36 | 13.42 | 13 | 13.12 | 13.12 | -0.26 (-1.94%) | 1,920,115 |
6 Jan 2022 | HKD | 13.14 | 13.44 | 12.9 | 13.38 | 13.38 | -0.1 (-0.74%) | 2,159,579 |
5 Jan 2022 | HKD | 13.7 | 14 | 13.38 | 13.48 | 13.48 | -0.16 (-1.17%) | 2,077,000 |
4 Jan 2022 | HKD | 13.22 | 13.82 | 13.16 | 13.64 | 13.64 | +0.5 (+3.81%) | 1,770,000 |
3 Jan 2022 | HKD | 13.12 | 13.4 | 13 | 13.14 | 13.14 | +0.12 (+0.92%) | 631,756 |
31 Dec 2021 | HKD | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 13.02 | 13.3 | 12.94 | 13.02 | 13.02 | -0.12 (-0.91%) | 1,002,550 |
29 Dec 2021 | HKD | 13.22 | 13.38 | 13.1 | 13.14 | 13.14 | -0.2 (-1.50%) | 566,050 |
28 Dec 2021 | HKD | 13.12 | 13.5 | 13 | 13.34 | 13.34 | +0.22 (+1.68%) | 707,807 |
24 Dec 2021 | HKD | 13 | 13.22 | 13 | 13.12 | 13.12 | +0.1 (+0.77%) | 166,085 |
23 Dec 2021 | HKD | 12.86 | 13.26 | 12.7 | 13.02 | 13.02 | +0.16 (+1.24%) | 1,042,825 |
22 Dec 2021 | HKD | 12.64 | 12.94 | 12.64 | 12.86 | 12.86 | +0.22 (+1.74%) | 1,204,735 |
21 Dec 2021 | HKD | 12.02 | 12.72 | 12.02 | 12.64 | 12.64 | +0.44 (+3.61%) | 1,469,563 |
20 Dec 2021 | HKD | 13.28 | 13.28 | 11.9 | 12.2 | 12.2 | -0.94 (-7.15%) | 5,173,715 |
17 Dec 2021 | HKD | 13.38 | 13.4 | 12.98 | 13.14 | 13.14 | -0.24 (-1.79%) | 4,467,250 |
16 Dec 2021 | HKD | 13.16 | 13.48 | 13.12 | 13.38 | 13.38 | +0.04 (+0.30%) | 1,059,290 |
15 Dec 2021 | HKD | 13.3 | 13.48 | 13.28 | 13.34 | 13.34 | +0.16 (+1.21%) | 1,671,924 |
14 Dec 2021 | HKD | 13.3 | 13.52 | 13.14 | 13.18 | 13.18 | -0.1 (-0.75%) | 1,330,025 |
13 Dec 2021 | HKD | 13.56 | 13.6 | 13.14 | 13.28 | 13.28 | -0.18 (-1.34%) | 2,963,612 |
10 Dec 2021 | HKD | 13.54 | 13.64 | 13.34 | 13.46 | 13.46 | -0.48 (-3.44%) | 1,247,651 |
9 Dec 2021 | HKD | 13.74 | 13.96 | 13.52 | 13.94 | 13.94 | +0.26 (+1.90%) | 1,182,408 |
8 Dec 2021 | HKD | 13.52 | 13.82 | 13.48 | 13.68 | 13.68 | +0.2 (+1.48%) | 2,368,100 |
7 Dec 2021 | HKD | 12.8 | 13.6 | 12.8 | 13.48 | 13.48 | +0.68 (+5.31%) | 2,373,875 |
6 Dec 2021 | HKD | 12.98 | 13.12 | 12.76 | 12.8 | 12.8 | -0.18 (-1.39%) | 2,472,840 |
3 Dec 2021 | HKD | 12.9 | 13.36 | 12.9 | 12.98 | 12.98 | -0.02 (-0.15%) | 2,750,737 |
2 Dec 2021 | HKD | 13 | 13.2 | 12.78 | 13 | 13 | -0.1 (-0.76%) | 3,441,275 |