Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 11.42 | 11.52 | 10.9 | 11.08 | 11.08 | -0.18 (-1.60%) | 1,613,636 |
27 Jul 2022 | HKD | 11.56 | 11.56 | 11.18 | 11.26 | 11.26 | -0.5 (-4.25%) | 1,264,000 |
26 Jul 2022 | HKD | 11.74 | 11.8 | 11.52 | 11.76 | 11.76 | +0.12 (+1.03%) | 397,000 |
25 Jul 2022 | HKD | 11.8 | 11.98 | 11.6 | 11.64 | 11.64 | -0.14 (-1.19%) | 592,000 |
22 Jul 2022 | HKD | 12 | 12.08 | 11.66 | 11.78 | 11.78 | -0.2 (-1.67%) | 656,000 |
21 Jul 2022 | HKD | 11.98 | 12.18 | 11.8 | 11.98 | 11.98 | -0.02 (-0.17%) | 1,052,000 |
20 Jul 2022 | HKD | 11.82 | 12.34 | 11.82 | 12 | 12 | +0.26 (+2.21%) | 949,000 |
19 Jul 2022 | HKD | 12.06 | 12.08 | 11.62 | 11.74 | 11.74 | -0.24 (-2.00%) | 502,097 |
18 Jul 2022 | HKD | 11.68 | 12.04 | 11.26 | 11.98 | 11.98 | +0.34 (+2.92%) | 819,000 |
15 Jul 2022 | HKD | 12.36 | 12.36 | 11.48 | 11.64 | 11.64 | -0.76 (-6.13%) | 2,199,000 |
14 Jul 2022 | HKD | 12.2 | 12.54 | 12.08 | 12.4 | 12.4 | +0.32 (+2.65%) | 1,215,000 |
13 Jul 2022 | HKD | 12.52 | 12.6 | 11.98 | 12.08 | 12.08 | -0.18 (-1.47%) | 789,000 |
12 Jul 2022 | HKD | 13.32 | 13.32 | 12.1 | 12.26 | 12.26 | -0.86 (-6.55%) | 1,768,000 |
11 Jul 2022 | HKD | 13.52 | 13.68 | 12.84 | 13.12 | 13.12 | -0.36 (-2.67%) | 1,589,000 |
8 Jul 2022 | HKD | 13.6 | 13.86 | 13.2 | 13.48 | 13.48 | -0.02 (-0.15%) | 1,615,000 |
7 Jul 2022 | HKD | 13.9 | 13.98 | 13.12 | 13.5 | 13.5 | -0.5 (-3.57%) | 1,983,000 |
6 Jul 2022 | HKD | 13.84 | 14.78 | 13.56 | 14 | 14 | +0.26 (+1.89%) | 4,935,000 |
5 Jul 2022 | HKD | 13.64 | 14.14 | 13.32 | 13.74 | 13.74 | +0.22 (+1.63%) | 2,133,005 |
4 Jul 2022 | HKD | 13.38 | 13.74 | 12.96 | 13.52 | 13.52 | +0.14 (+1.05%) | 3,559,000 |
30 Jun 2022 | HKD | 13.2 | 13.76 | 13.14 | 13.38 | 13.38 | -0.06 (-0.45%) | 1,003,001 |
29 Jun 2022 | HKD | 13.8 | 14.18 | 12.98 | 13.44 | 13.44 | -0.76 (-5.35%) | 1,677,000 |
28 Jun 2022 | HKD | 13.82 | 14.2 | 13.46 | 14.2 | 14.2 | +0.1 (+0.71%) | 1,395,000 |
27 Jun 2022 | HKD | 14.12 | 14.48 | 13.74 | 14.1 | 14.1 | +0.32 (+2.32%) | 3,367,000 |
24 Jun 2022 | HKD | 13.18 | 13.92 | 13.04 | 13.78 | 13.78 | +1.08 (+8.50%) | 3,579,005 |
23 Jun 2022 | HKD | 11.66 | 12.84 | 11.66 | 12.7 | 12.7 | +0.4 (+3.25%) | 1,294,997 |
22 Jun 2022 | HKD | 12.98 | 13.06 | 12.14 | 12.3 | 12.3 | -0.48 (-3.76%) | 1,064,000 |
21 Jun 2022 | HKD | 12.24 | 12.86 | 11.78 | 12.78 | 12.78 | +0.74 (+6.15%) | 2,249,631 |
20 Jun 2022 | HKD | 11.74 | 12.12 | 11.62 | 12.04 | 12.04 | +0.1 (+0.84%) | 628,000 |
17 Jun 2022 | HKD | 11.3 | 12.04 | 11.18 | 11.94 | 11.94 | +0.6 (+5.29%) | 1,189,000 |
16 Jun 2022 | HKD | 11.74 | 11.74 | 11.28 | 11.34 | 11.34 | -0.08 (-0.70%) | 605,000 |