Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | HKD | 10.96 | 11.44 | 9.71 | 9.77 | 9.77 | -1.63 (-14.30%) | 3,555,000 |
7 Mar 2022 | HKD | 12 | 12.04 | 11.34 | 11.4 | 11.4 | -0.82 (-6.71%) | 3,081,000 |
4 Mar 2022 | HKD | 12.54 | 12.54 | 12.1 | 12.22 | 12.22 | -0.62 (-4.83%) | 592,500 |
3 Mar 2022 | HKD | 12.94 | 13.2 | 12.58 | 12.84 | 12.84 | -0.04 (-0.31%) | 810,500 |
2 Mar 2022 | HKD | 13.52 | 13.54 | 12.58 | 12.88 | 12.88 | -0.62 (-4.59%) | 1,287,000 |
1 Mar 2022 | HKD | 13.6 | 13.76 | 13.18 | 13.5 | 13.5 | -0.14 (-1.03%) | 1,346,502 |
28 Feb 2022 | HKD | 14 | 14.12 | 13.4 | 13.64 | 13.64 | -0.5 (-3.54%) | 1,919,500 |
25 Feb 2022 | HKD | 15.3 | 15.36 | 14 | 14.14 | 14.14 | -1.14 (-7.46%) | 1,914,000 |
24 Feb 2022 | HKD | 15.54 | 15.62 | 14.7 | 15.28 | 15.28 | -0.62 (-3.90%) | 1,079,500 |
23 Feb 2022 | HKD | 15.86 | 16.18 | 15.6 | 15.9 | 15.9 | +0.04 (+0.25%) | 375,000 |
22 Feb 2022 | HKD | 16.06 | 16.08 | 15.5 | 15.86 | 15.86 | -0.72 (-4.34%) | 623,348 |
21 Feb 2022 | HKD | 16.86 | 16.94 | 16.06 | 16.58 | 16.58 | -0.28 (-1.66%) | 385,500 |
18 Feb 2022 | HKD | 16.68 | 17.2 | 16.6 | 16.86 | 16.86 | +0.18 (+1.08%) | 611,000 |
17 Feb 2022 | HKD | 17.06 | 17.44 | 16.6 | 16.68 | 16.68 | -0.38 (-2.23%) | 259,000 |
16 Feb 2022 | HKD | 16.5 | 17.44 | 16.5 | 17.06 | 17.06 | +0.18 (+1.07%) | 384,500 |
15 Feb 2022 | HKD | 16.7 | 17.52 | 16.7 | 16.88 | 16.88 | -0.68 (-3.87%) | 757,500 |
14 Feb 2022 | HKD | 17.54 | 17.7 | 16.96 | 17.56 | 17.56 | -0.78 (-4.25%) | 954,000 |
11 Feb 2022 | HKD | 17.72 | 19 | 17.72 | 18.34 | 18.34 | +0.88 (+5.04%) | 3,035,500 |
10 Feb 2022 | HKD | 17.5 | 17.68 | 16.88 | 17.46 | 17.46 | +0.26 (+1.51%) | 1,271,144 |
9 Feb 2022 | HKD | 16.46 | 17.46 | 16.38 | 17.2 | 17.2 | +0.72 (+4.37%) | 1,731,500 |
8 Feb 2022 | HKD | 17.8 | 17.8 | 16.22 | 16.48 | 16.48 | -1.42 (-7.93%) | 1,388,730 |
7 Feb 2022 | HKD | 16.72 | 18 | 16.72 | 17.9 | 17.9 | +1.18 (+7.06%) | 1,980,500 |
4 Feb 2022 | HKD | 16.32 | 16.96 | 15.84 | 16.72 | 16.72 | +0.4 (+2.45%) | 295,500 |
31 Jan 2022 | HKD | 15.84 | 16.66 | 15.14 | 16.32 | 16.32 | +0.58 (+3.68%) | 298,000 |
28 Jan 2022 | HKD | 15.8 | 15.8 | 14.92 | 15.74 | 15.74 | -0.08 (-0.51%) | 423,500 |
27 Jan 2022 | HKD | 15.7 | 15.96 | 15.42 | 15.82 | 15.82 | -0.56 (-3.42%) | 344,000 |
26 Jan 2022 | HKD | 16.78 | 16.78 | 15.94 | 16.38 | 16.38 | -0.18 (-1.09%) | 278,000 |
25 Jan 2022 | HKD | 16.26 | 17.06 | 16.16 | 16.56 | 16.56 | +0.3 (+1.85%) | 1,258,500 |
24 Jan 2022 | HKD | 16.02 | 16.86 | 16 | 16.26 | 16.26 | +0.04 (+0.25%) | 1,287,999 |
21 Jan 2022 | HKD | 15.92 | 16.8 | 15.2 | 16.22 | 16.22 | -0.16 (-0.98%) | 1,953,000 |