Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | HKD | 11.48 | 11.64 | 11.42 | 11.42 | 11.42 | +0.06 (+0.53%) | 553,000 |
14 Jun 2022 | HKD | 11.28 | 11.6 | 10.92 | 11.36 | 11.36 | -0.2 (-1.73%) | 1,383,000 |
13 Jun 2022 | HKD | 11.72 | 11.82 | 11.06 | 11.56 | 11.56 | -0.54 (-4.46%) | 2,825,000 |
10 Jun 2022 | HKD | 11.88 | 12.1 | 11.7 | 12.1 | 12.1 | -0.06 (-0.49%) | 1,608,000 |
9 Jun 2022 | HKD | 11.74 | 12.32 | 11.74 | 12.16 | 12.16 | +0.42 (+3.58%) | 3,231,000 |
8 Jun 2022 | HKD | 10.78 | 11.86 | 10.78 | 11.74 | 11.74 | +1 (+9.31%) | 3,473,000 |
7 Jun 2022 | HKD | 10.9 | 11.16 | 10.52 | 10.74 | 10.74 | -0.16 (-1.47%) | 980,000 |
6 Jun 2022 | HKD | 10.2 | 10.98 | 10.04 | 10.9 | 10.9 | +0.4 (+3.81%) | 1,292,000 |
2 Jun 2022 | HKD | 10.32 | 10.58 | 10.14 | 10.5 | 10.5 | -0.06 (-0.57%) | 1,017,000 |
1 Jun 2022 | HKD | 10.18 | 10.74 | 10.18 | 10.56 | 10.56 | +0.02 (+0.19%) | 1,119,000 |
31 May 2022 | HKD | 10 | 10.76 | 10 | 10.54 | 10.54 | +0.14 (+1.35%) | 1,362,255 |
30 May 2022 | HKD | 10 | 10.46 | 9.95 | 10.4 | 10.4 | +0.45 (+4.52%) | 921,000 |
27 May 2022 | HKD | 10.04 | 10.26 | 9.74 | 9.95 | 9.95 | -0.07 (-0.70%) | 1,700,000 |
26 May 2022 | HKD | 10.34 | 10.34 | 9.74 | 10.02 | 10.02 | -0.18 (-1.76%) | 2,511,000 |
25 May 2022 | HKD | 10.36 | 10.52 | 10.12 | 10.2 | 10.2 | -0.14 (-1.35%) | 957,000 |
24 May 2022 | HKD | 10.6 | 10.74 | 10.28 | 10.34 | 10.34 | -0.48 (-4.44%) | 790,000 |
23 May 2022 | HKD | 10.66 | 10.98 | 10.48 | 10.82 | 10.82 | +0.34 (+3.24%) | 869,999 |
20 May 2022 | HKD | 10.4 | 10.64 | 10.26 | 10.48 | 10.48 | +0.32 (+3.15%) | 909,999 |
19 May 2022 | HKD | 10.4 | 10.4 | 10.04 | 10.16 | 10.16 | -0.38 (-3.61%) | 1,351,000 |
18 May 2022 | HKD | 10.5 | 10.8 | 10.38 | 10.54 | 10.54 | -0.06 (-0.57%) | 514,000 |
17 May 2022 | HKD | 10.26 | 10.74 | 10.18 | 10.6 | 10.6 | +0.3 (+2.91%) | 1,010,000 |
16 May 2022 | HKD | 10.46 | 10.62 | 10.24 | 10.3 | 10.3 | +0.1 (+0.98%) | 832,999 |
13 May 2022 | HKD | 10.1 | 10.48 | 9.96 | 10.2 | 10.2 | +0.22 (+2.20%) | 1,536,000 |
12 May 2022 | HKD | 10.06 | 10.18 | 9.66 | 9.98 | 9.98 | +0.08 (+0.81%) | 960,000 |
11 May 2022 | HKD | 9.82 | 10.4 | 9.74 | 9.9 | 9.9 | +0.01 (+0.10%) | 1,944,000 |
10 May 2022 | HKD | 9.56 | 10.1 | 9.56 | 9.89 | 9.89 | -0.23 (-2.27%) | 1,616,000 |
6 May 2022 | HKD | 10.16 | 10.24 | 9.82 | 10.12 | 10.12 | -0.08 (-0.78%) | 1,896,000 |
5 May 2022 | HKD | 11 | 11 | 10.2 | 10.2 | 10.2 | -0.3 (-2.86%) | 1,750,000 |
4 May 2022 | HKD | 10.78 | 11.1 | 10.38 | 10.5 | 10.5 | -0.28 (-2.60%) | 472,122 |
3 May 2022 | HKD | 11 | 11.06 | 10.62 | 10.78 | 10.78 | -0.24 (-2.18%) | 357,900 |