Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | HKD | 17.48 | 17.84 | 17.4 | 17.62 | 17.62 | +0.14 (+0.80%) | 342,566 |
12 Oct 2022 | HKD | 17.14 | 17.8 | 16.94 | 17.48 | 17.48 | +0.38 (+2.22%) | 954,800 |
11 Oct 2022 | HKD | 17.92 | 18.1 | 16.26 | 17.1 | 17.1 | -0.64 (-3.61%) | 1,384,889 |
10 Oct 2022 | HKD | 18.08 | 18.5 | 17.58 | 17.74 | 17.74 | -0.34 (-1.88%) | 408,498 |
7 Oct 2022 | HKD | 18 | 18.36 | 17.7 | 18.08 | 18.08 | +0.08 (+0.44%) | 393,600 |
6 Oct 2022 | HKD | 18.5 | 18.5 | 18 | 18 | 18 | -0.46 (-2.49%) | 279,200 |
5 Oct 2022 | HKD | 18 | 18.9 | 18 | 18.46 | 18.46 | +0.56 (+3.13%) | 932,400 |
3 Oct 2022 | HKD | 17.72 | 18.04 | 17.5 | 17.9 | 17.9 | +0.18 (+1.02%) | 185,923 |
30 Sep 2022 | HKD | 17.5 | 18 | 17.3 | 17.72 | 17.72 | +0.22 (+1.26%) | 423,166 |
29 Sep 2022 | HKD | 18.2 | 18.5 | 17.38 | 17.5 | 17.5 | -0.7 (-3.85%) | 462,814 |
28 Sep 2022 | HKD | 18.5 | 18.68 | 17.8 | 18.2 | 18.2 | -0.3 (-1.62%) | 294,928 |
27 Sep 2022 | HKD | 18.4 | 18.68 | 18 | 18.5 | 18.5 | +0.1 (+0.54%) | 388,400 |
26 Sep 2022 | HKD | 17.5 | 18.42 | 17.5 | 18.4 | 18.4 | +0.88 (+5.02%) | 675,321 |
23 Sep 2022 | HKD | 17.28 | 17.8 | 17.26 | 17.52 | 17.52 | +0.24 (+1.39%) | 798,930 |
22 Sep 2022 | HKD | 17.82 | 18.12 | 17.12 | 17.28 | 17.28 | -0.54 (-3.03%) | 1,728,108 |
21 Sep 2022 | HKD | 18.52 | 18.7 | 17.8 | 17.82 | 17.82 | -0.86 (-4.60%) | 929,200 |
20 Sep 2022 | HKD | 18.96 | 19.12 | 18.58 | 18.68 | 18.68 | +0.12 (+0.65%) | 599,310 |
19 Sep 2022 | HKD | 19.14 | 19.36 | 18.46 | 18.56 | 18.56 | -0.58 (-3.03%) | 1,284,800 |
16 Sep 2022 | HKD | 18.5 | 19.22 | 18.48 | 19.14 | 19.14 | +0.64 (+3.46%) | 1,822,602 |
15 Sep 2022 | HKD | 18.74 | 19 | 18.44 | 18.5 | 18.5 | -0.24 (-1.28%) | 564,200 |
14 Sep 2022 | HKD | 18 | 19 | 18 | 18.74 | 18.74 | +0.02 (+0.11%) | 1,458,700 |
13 Sep 2022 | HKD | 18.44 | 18.86 | 18.2 | 18.72 | 18.72 | +0.2 (+1.08%) | 827,572 |
9 Sep 2022 | HKD | 18.32 | 18.62 | 18 | 18.52 | 18.52 | +0.34 (+1.87%) | 1,363,600 |
8 Sep 2022 | HKD | 18.44 | 18.88 | 17.94 | 18.18 | 18.18 | -0.26 (-1.41%) | 1,366,000 |
7 Sep 2022 | HKD | 17.62 | 18.64 | 17.38 | 18.44 | 18.44 | +0.54 (+3.02%) | 1,497,103 |
6 Sep 2022 | HKD | 17.08 | 17.96 | 16.82 | 17.9 | 17.9 | +0.82 (+4.80%) | 1,373,177 |
5 Sep 2022 | HKD | 18 | 18 | 16.7 | 17.08 | 17.08 | -0.66 (-3.72%) | 1,602,953 |
2 Sep 2022 | HKD | 17.6 | 18.02 | 17.4 | 17.74 | 17.74 | +0.18 (+1.03%) | 4,126,400 |
1 Sep 2022 | HKD | 16.3 | 17.6 | 16 | 17.56 | 17.56 | +1.34 (+8.26%) | 4,787,221 |
31 Aug 2022 | HKD | 14.56 | 16.5 | 13.98 | 16.22 | 16.22 | +2.42 (+17.54%) | 5,975,600 |