Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | HKD | 12.78 | 13.24 | 12.46 | 12.68 | 12.68 | 0.0 (0.0%) | 6,903,000 |
25 Feb 2022 | HKD | 11.84 | 13.32 | 11.84 | 12.68 | 12.68 | +0.84 (+7.09%) | 11,252,500 |
24 Feb 2022 | HKD | 11.9 | 12.38 | 11.6 | 11.84 | 11.84 | -0.26 (-2.15%) | 5,435,500 |
23 Feb 2022 | HKD | 12.4 | 12.66 | 12.06 | 12.1 | 12.1 | -0.28 (-2.26%) | 3,370,000 |
22 Feb 2022 | HKD | 12 | 12.6 | 11.88 | 12.38 | 12.38 | +0.14 (+1.14%) | 5,524,000 |
21 Feb 2022 | HKD | 11.4 | 12.6 | 11.4 | 12.24 | 12.24 | +0.64 (+5.52%) | 6,000,000 |
18 Feb 2022 | HKD | 11.6 | 12.36 | 11.32 | 11.6 | 11.6 | -0.14 (-1.19%) | 4,523,440 |
17 Feb 2022 | HKD | 12.42 | 12.52 | 11.58 | 11.74 | 11.74 | -0.58 (-4.71%) | 4,387,500 |
16 Feb 2022 | HKD | 12.56 | 12.88 | 12.1 | 12.32 | 12.32 | -0.02 (-0.16%) | 5,292,000 |
15 Feb 2022 | HKD | 11.82 | 13.12 | 11.82 | 12.34 | 12.34 | +0.24 (+1.98%) | 10,427,500 |
14 Feb 2022 | HKD | 9.94 | 13.4 | 9.94 | 12.1 | 12.1 | +2.16 (+21.73%) | 24,929,561 |
11 Feb 2022 | HKD | 10.16 | 10.48 | 9.85 | 9.94 | 9.94 | -0.28 (-2.74%) | 3,614,000 |
10 Feb 2022 | HKD | 10.5 | 10.5 | 9.99 | 10.22 | 10.22 | +0.02 (+0.20%) | 4,028,420 |
9 Feb 2022 | HKD | 9.91 | 10.54 | 9.58 | 10.2 | 10.2 | +0.39 (+3.98%) | 6,726,500 |
8 Feb 2022 | HKD | 9.86 | 10.08 | 9.08 | 9.81 | 9.81 | -0.19 (-1.90%) | 7,215,500 |
7 Feb 2022 | HKD | 7.99 | 11.14 | 7.99 | 10 | 10 | +2.02 (+25.31%) | 17,769,029 |
4 Feb 2022 | HKD | 7.84 | 8.02 | 7 | 7.98 | 7.98 | +0.2 (+2.57%) | 3,890,000 |
31 Jan 2022 | HKD | 8.74 | 8.74 | 7.36 | 7.78 | 7.78 | -0.96 (-10.98%) | 3,762,500 |
28 Jan 2022 | HKD | 9 | 9 | 8.5 | 8.74 | 8.74 | -0.28 (-3.10%) | 1,021,500 |
27 Jan 2022 | HKD | 9.2 | 9.21 | 8.42 | 9.02 | 9.02 | -0.29 (-3.11%) | 2,249,700 |
26 Jan 2022 | HKD | 10.2 | 10.2 | 9.22 | 9.31 | 9.31 | -0.68 (-6.81%) | 2,471,000 |
25 Jan 2022 | HKD | 10.34 | 10.42 | 9.83 | 9.99 | 9.99 | -0.43 (-4.13%) | 2,715,500 |
24 Jan 2022 | HKD | 11 | 11.18 | 10.36 | 10.42 | 10.42 | -0.6 (-5.44%) | 2,924,000 |
21 Jan 2022 | HKD | 11.62 | 11.7 | 10.68 | 11.02 | 11.02 | -0.46 (-4.01%) | 4,664,000 |
20 Jan 2022 | HKD | 11.66 | 11.78 | 11.46 | 11.48 | 11.48 | -0.28 (-2.38%) | 2,003,000 |
19 Jan 2022 | HKD | 11.98 | 11.98 | 11.56 | 11.76 | 11.76 | +0.04 (+0.34%) | 1,423,500 |
18 Jan 2022 | HKD | 11.98 | 12.24 | 11.6 | 11.72 | 11.72 | +0.12 (+1.03%) | 3,313,685 |
17 Jan 2022 | HKD | 11.6 | 11.94 | 11.32 | 11.6 | 11.6 | -0.06 (-0.51%) | 2,511,500 |
14 Jan 2022 | HKD | 11.58 | 11.76 | 11.18 | 11.66 | 11.66 | +0.08 (+0.69%) | 2,428,500 |
13 Jan 2022 | HKD | 12.16 | 12.28 | 11.5 | 11.58 | 11.58 | -0.58 (-4.77%) | 2,515,500 |