Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 15.86 | 16.14 | 15.82 | 16.12 | 16.12 | +0.26 (+1.64%) | 1,454,000 |
24 Aug 2022 | HKD | 16.32 | 16.32 | 15.82 | 15.86 | 15.86 | -0.34 (-2.10%) | 2,266,887 |
23 Aug 2022 | HKD | 16.5 | 16.62 | 16.1 | 16.2 | 16.2 | -0.44 (-2.64%) | 3,187,379 |
22 Aug 2022 | HKD | 17.16 | 17.16 | 16.56 | 16.64 | 16.64 | -0.38 (-2.23%) | 3,110,600 |
19 Aug 2022 | HKD | 16.52 | 17.26 | 16.3 | 17.02 | 17.02 | +0.56 (+3.40%) | 8,632,297 |
18 Aug 2022 | HKD | 16.32 | 16.5 | 16.18 | 16.46 | 16.46 | +0.16 (+0.98%) | 3,893,200 |
17 Aug 2022 | HKD | 16.32 | 16.36 | 15.98 | 16.3 | 16.3 | -0.02 (-0.12%) | 1,769,496 |
16 Aug 2022 | HKD | 16.26 | 16.4 | 16.06 | 16.32 | 16.32 | +0.06 (+0.37%) | 2,719,500 |
15 Aug 2022 | HKD | 16.92 | 16.92 | 16.16 | 16.26 | 16.26 | -0.48 (-2.87%) | 3,622,924 |
12 Aug 2022 | HKD | 16.88 | 16.92 | 16.54 | 16.74 | 16.74 | -0.08 (-0.48%) | 1,309,136 |
11 Aug 2022 | HKD | 16.7 | 16.82 | 16.6 | 16.82 | 16.82 | +0.42 (+2.56%) | 1,844,581 |
10 Aug 2022 | HKD | 16.82 | 16.82 | 16.22 | 16.4 | 16.4 | -0.36 (-2.15%) | 1,853,252 |
9 Aug 2022 | HKD | 16.54 | 16.78 | 16.44 | 16.76 | 16.76 | +0.18 (+1.09%) | 2,017,098 |
8 Aug 2022 | HKD | 16.9 | 17.16 | 16.36 | 16.58 | 16.58 | -0.22 (-1.31%) | 3,225,400 |
5 Aug 2022 | HKD | 16.5 | 17.06 | 16.22 | 16.8 | 16.8 | +0.46 (+2.82%) | 10,317,970 |
4 Aug 2022 | HKD | 15.96 | 16.38 | 15.6 | 16.34 | 16.34 | +0.54 (+3.42%) | 2,204,044 |
3 Aug 2022 | HKD | 15.92 | 16.14 | 15.68 | 15.8 | 15.8 | -0.12 (-0.75%) | 2,036,979 |
2 Aug 2022 | HKD | 16.2 | 16.2 | 15.68 | 15.92 | 15.92 | -0.16 (-1.00%) | 2,218,000 |
1 Aug 2022 | HKD | 17.08 | 17.08 | 15.5 | 16.08 | 16.08 | -0.8 (-4.74%) | 7,748,683 |
29 Jul 2022 | HKD | 17.38 | 17.4 | 16.86 | 16.88 | 16.88 | -0.38 (-2.20%) | 1,591,400 |
28 Jul 2022 | HKD | 17.1 | 17.38 | 17.08 | 17.26 | 17.26 | +0.28 (+1.65%) | 1,820,152 |
27 Jul 2022 | HKD | 17.24 | 17.32 | 16.9 | 16.98 | 16.98 | -0.18 (-1.05%) | 1,475,404 |
26 Jul 2022 | HKD | 17.36 | 17.4 | 17.1 | 17.16 | 17.16 | -0.1 (-0.58%) | 1,832,750 |
25 Jul 2022 | HKD | 17.4 | 17.48 | 16.88 | 17.26 | 17.26 | -0.14 (-0.80%) | 2,165,938 |
22 Jul 2022 | HKD | 17.52 | 17.6 | 17.1 | 17.4 | 17.4 | -0.02 (-0.11%) | 1,815,082 |
21 Jul 2022 | HKD | 17.5 | 17.7 | 17.26 | 17.42 | 17.42 | +0.02 (+0.11%) | 3,031,696 |
20 Jul 2022 | HKD | 17.46 | 17.7 | 17.36 | 17.4 | 17.4 | +0.08 (+0.46%) | 4,269,066 |
19 Jul 2022 | HKD | 17.36 | 17.76 | 17.22 | 17.32 | 17.32 | -0.04 (-0.23%) | 3,968,454 |
18 Jul 2022 | HKD | 17 | 17.48 | 16.66 | 17.36 | 17.36 | +0.6 (+3.58%) | 2,347,345 |
15 Jul 2022 | HKD | 17.02 | 17.14 | 16.7 | 16.76 | 16.76 | -0.26 (-1.53%) | 2,171,200 |