Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 15.3 | 16 | 15.3 | 15.78 | 15.78 | +0.36 (+2.33%) | 19,093,080 |
1 Sep 2022 | HKD | 15.66 | 15.8 | 15.34 | 15.42 | 15.42 | -0.24 (-1.53%) | 14,091,740 |
31 Aug 2022 | HKD | 15.86 | 15.86 | 15.28 | 15.66 | 15.66 | -0.2 (-1.26%) | 24,984,730 |
30 Aug 2022 | HKD | 16.44 | 16.52 | 15.62 | 15.86 | 15.86 | -0.5 (-3.06%) | 18,957,561 |
29 Aug 2022 | HKD | 16.06 | 16.46 | 15.88 | 16.36 | 16.36 | +0.2 (+1.24%) | 12,173,600 |
26 Aug 2022 | HKD | 16.68 | 16.7 | 16 | 16.16 | 16.16 | -0.34 (-2.06%) | 15,516,160 |
25 Aug 2022 | HKD | 16.28 | 16.62 | 16.1 | 16.5 | 16.5 | +0.44 (+2.74%) | 13,664,200 |
24 Aug 2022 | HKD | 16.7 | 16.74 | 15.94 | 16.06 | 16.06 | -0.64 (-3.83%) | 26,146,590 |
23 Aug 2022 | HKD | 16.1 | 16.98 | 16.08 | 16.7 | 16.7 | +0.42 (+2.58%) | 32,269,971 |
22 Aug 2022 | HKD | 16.36 | 17 | 16.26 | 16.28 | 16.28 | -0.12 (-0.73%) | 47,663,461 |
19 Aug 2022 | HKD | 15.54 | 16.68 | 15.08 | 16.4 | 16.4 | +0.94 (+6.08%) | 51,938,246 |
18 Aug 2022 | HKD | 15.46 | 15.86 | 15.3 | 15.46 | 15.46 | +0.24 (+1.58%) | 33,986,328 |
17 Aug 2022 | HKD | 14.6 | 15.5 | 14.6 | 15.22 | 15.22 | +0.82 (+5.69%) | 41,785,102 |
16 Aug 2022 | HKD | 13.76 | 14.5 | 13.76 | 14.4 | 14.4 | +0.76 (+5.57%) | 34,930,473 |
15 Aug 2022 | HKD | 13.58 | 14 | 13.36 | 13.64 | 13.64 | +0.08 (+0.59%) | 15,107,210 |
12 Aug 2022 | HKD | 13.22 | 13.7 | 13.06 | 13.56 | 13.56 | +0.4 (+3.04%) | 18,592,000 |
11 Aug 2022 | HKD | 13.06 | 13.2 | 12.98 | 13.16 | 13.16 | +0.28 (+2.17%) | 8,504,183 |
10 Aug 2022 | HKD | 13.14 | 13.22 | 12.64 | 12.88 | 12.88 | -0.18 (-1.38%) | 15,359,600 |
9 Aug 2022 | HKD | 13.84 | 13.84 | 12.96 | 13.06 | 13.06 | -0.6 (-4.39%) | 26,982,119 |
8 Aug 2022 | HKD | 13.6 | 13.88 | 13.42 | 13.66 | 13.66 | -0.02 (-0.15%) | 13,116,000 |
5 Aug 2022 | HKD | 13.76 | 13.86 | 13.52 | 13.68 | 13.68 | +0.04 (+0.29%) | 10,688,410 |
4 Aug 2022 | HKD | 13.56 | 13.88 | 13.48 | 13.64 | 13.64 | +0.16 (+1.19%) | 9,497,727 |
3 Aug 2022 | HKD | 13.86 | 14.24 | 13.34 | 13.48 | 13.48 | -0.46 (-3.30%) | 20,352,279 |
2 Aug 2022 | HKD | 14 | 14.26 | 13.52 | 13.94 | 13.94 | -0.14 (-0.99%) | 24,115,381 |
1 Aug 2022 | HKD | 14.76 | 14.9 | 14.02 | 14.08 | 14.08 | -0.68 (-4.61%) | 19,169,080 |
29 Jul 2022 | HKD | 15.36 | 15.56 | 14.74 | 14.76 | 14.76 | -0.56 (-3.66%) | 14,621,070 |
28 Jul 2022 | HKD | 14.8 | 15.46 | 14.8 | 15.32 | 15.32 | +0.48 (+3.23%) | 13,964,350 |
27 Jul 2022 | HKD | 14.72 | 14.94 | 14.5 | 14.84 | 14.84 | +0.12 (+0.82%) | 12,490,840 |
26 Jul 2022 | HKD | 14.7 | 14.86 | 14.54 | 14.72 | 14.72 | +0.02 (+0.14%) | 13,106,000 |
25 Jul 2022 | HKD | 14.94 | 14.94 | 14.62 | 14.7 | 14.7 | -0.26 (-1.74%) | 10,335,630 |