Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 13.48 | 13.5 | 12.8 | 12.8 | 12.8 | -0.7 (-5.19%) | 1,745,000 |
12 Jan 2022 | HKD | 12.76 | 13.54 | 12.76 | 13.5 | 13.5 | +0.82 (+6.47%) | 3,353,000 |
11 Jan 2022 | HKD | 12.68 | 12.9 | 12.2 | 12.68 | 12.68 | 0.0 (0.0%) | 1,817,000 |
10 Jan 2022 | HKD | 12.14 | 12.86 | 12.04 | 12.68 | 12.68 | +0.4 (+3.26%) | 3,128,000 |
7 Jan 2022 | HKD | 12.48 | 12.88 | 12.08 | 12.28 | 12.28 | +0.16 (+1.32%) | 3,348,000 |
6 Jan 2022 | HKD | 12.36 | 12.36 | 11.86 | 12.12 | 12.12 | -0.06 (-0.49%) | 2,184,000 |
5 Jan 2022 | HKD | 12.72 | 12.72 | 11.84 | 12.18 | 12.18 | -0.54 (-4.25%) | 3,584,000 |
4 Jan 2022 | HKD | 13.58 | 13.88 | 12.42 | 12.72 | 12.72 | -0.56 (-4.22%) | 4,037,000 |
3 Jan 2022 | HKD | 13.06 | 13.28 | 12.6 | 13.28 | 13.28 | -0.32 (-2.35%) | 958,000 |
31 Dec 2021 | HKD | 13.02 | 13.74 | 13.02 | 13.6 | 13.6 | +0.84 (+6.58%) | 869,000 |
30 Dec 2021 | HKD | 13.14 | 13.14 | 12.3 | 12.76 | 12.76 | -0.44 (-3.33%) | 1,778,440 |
29 Dec 2021 | HKD | 13.42 | 13.64 | 12.6 | 13.2 | 13.2 | -0.14 (-1.05%) | 1,146,000 |
28 Dec 2021 | HKD | 14.08 | 14.08 | 13 | 13.34 | 13.34 | -0.52 (-3.75%) | 3,950,000 |
24 Dec 2021 | HKD | 13.86 | 14.4 | 13.56 | 13.86 | 13.86 | +0.2 (+1.46%) | 2,278,000 |
23 Dec 2021 | HKD | 13.98 | 13.98 | 13.46 | 13.66 | 13.66 | -0.02 (-0.15%) | 1,727,000 |
22 Dec 2021 | HKD | 13.4 | 13.84 | 13.12 | 13.68 | 13.68 | +0.4 (+3.01%) | 2,675,000 |
21 Dec 2021 | HKD | 12.78 | 13.38 | 12.7 | 13.28 | 13.28 | +0.5 (+3.91%) | 3,508,000 |
20 Dec 2021 | HKD | 13.78 | 13.84 | 12.64 | 12.78 | 12.78 | -1 (-7.26%) | 8,919,000 |
17 Dec 2021 | HKD | 15.2 | 15.36 | 13.68 | 13.78 | 13.78 | -1.18 (-7.89%) | 5,586,000 |
16 Dec 2021 | HKD | 15.18 | 15.18 | 14.2 | 14.96 | 14.96 | +0.26 (+1.77%) | 3,402,000 |
15 Dec 2021 | HKD | 15.58 | 15.64 | 14.34 | 14.7 | 14.7 | -1.02 (-6.49%) | 7,536,000 |
14 Dec 2021 | HKD | 15.6 | 16.18 | 15.44 | 15.72 | 15.72 | +0.12 (+0.77%) | 1,854,000 |
13 Dec 2021 | HKD | 16.94 | 16.94 | 15.4 | 15.6 | 15.6 | -0.98 (-5.91%) | 6,440,000 |
10 Dec 2021 | HKD | 17.26 | 17.26 | 16.5 | 16.58 | 16.58 | -0.78 (-4.49%) | 1,827,000 |
9 Dec 2021 | HKD | 16.5 | 17.56 | 16.5 | 17.36 | 17.36 | +1.02 (+6.24%) | 3,719,000 |
8 Dec 2021 | HKD | 16.5 | 16.92 | 16.1 | 16.34 | 16.34 | +0.12 (+0.74%) | 2,084,000 |
7 Dec 2021 | HKD | 16.8 | 16.8 | 15.6 | 16.22 | 16.22 | +0.1 (+0.62%) | 2,037,000 |
6 Dec 2021 | HKD | 17.84 | 18.08 | 15.5 | 16.12 | 16.12 | -2 (-11.04%) | 7,105,119 |
3 Dec 2021 | HKD | 17.16 | 18.3 | 16.9 | 18.12 | 18.12 | +1.02 (+5.96%) | 5,142,000 |
2 Dec 2021 | HKD | 18.64 | 18.92 | 17.02 | 17.1 | 17.1 | -1.9 (-10%) | 6,456,813 |