Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 10.66 | 11.1 | 10.28 | 11.02 | 11.02 | +0.36 (+3.38%) | 801,000 |
28 Apr 2022 | HKD | 11.34 | 11.34 | 10.4 | 10.66 | 10.66 | -0.3 (-2.74%) | 438,539 |
27 Apr 2022 | HKD | 10.38 | 11.16 | 10.28 | 10.96 | 10.96 | +0.48 (+4.58%) | 1,166,000 |
26 Apr 2022 | HKD | 10.4 | 10.76 | 10.14 | 10.48 | 10.48 | +0.32 (+3.15%) | 1,074,100 |
25 Apr 2022 | HKD | 10.36 | 10.66 | 10 | 10.16 | 10.16 | -0.62 (-5.75%) | 2,016,400 |
22 Apr 2022 | HKD | 10.7 | 10.9 | 10.4 | 10.78 | 10.78 | -0.1 (-0.92%) | 2,507,000 |
21 Apr 2022 | HKD | 11.06 | 11.18 | 10.66 | 10.88 | 10.88 | -0.12 (-1.09%) | 1,101,000 |
20 Apr 2022 | HKD | 11.3 | 11.42 | 10.92 | 11 | 11 | -0.24 (-2.14%) | 1,235,000 |
19 Apr 2022 | HKD | 12.08 | 12.08 | 11.12 | 11.24 | 11.24 | -0.96 (-7.87%) | 2,083,000 |
14 Apr 2022 | HKD | 11.98 | 12.3 | 11.68 | 12.2 | 12.2 | +0.6 (+5.17%) | 903,000 |
13 Apr 2022 | HKD | 12.6 | 12.6 | 11.42 | 11.6 | 11.6 | -0.38 (-3.17%) | 1,649,000 |
12 Apr 2022 | HKD | 12.6 | 12.78 | 11.42 | 11.98 | 11.98 | -0.46 (-3.70%) | 2,805,000 |
11 Apr 2022 | HKD | 13.24 | 13.36 | 12.24 | 12.44 | 12.44 | -0.7 (-5.33%) | 2,373,000 |
8 Apr 2022 | HKD | 13.1 | 13.34 | 12.84 | 13.14 | 13.14 | -0.06 (-0.45%) | 1,739,000 |
7 Apr 2022 | HKD | 13.66 | 13.76 | 13 | 13.2 | 13.2 | -0.14 (-1.05%) | 2,445,000 |
6 Apr 2022 | HKD | 13.5 | 13.66 | 12.06 | 13.34 | 13.34 | -0.5 (-3.61%) | 3,165,000 |
4 Apr 2022 | HKD | 12.3 | 13.94 | 12.3 | 13.84 | 13.84 | +1.76 (+14.57%) | 1,614,548 |
1 Apr 2022 | HKD | 12.1 | 12.32 | 11.9 | 12.08 | 12.08 | -0.14 (-1.15%) | 1,643,000 |
31 Mar 2022 | HKD | 13.28 | 13.3 | 12.02 | 12.22 | 12.22 | -0.66 (-5.12%) | 1,807,000 |
30 Mar 2022 | HKD | 12.66 | 12.96 | 12.42 | 12.88 | 12.88 | +0.54 (+4.38%) | 2,917,270 |
29 Mar 2022 | HKD | 12.44 | 12.84 | 12.18 | 12.34 | 12.34 | +0.26 (+2.15%) | 2,141,000 |
28 Mar 2022 | HKD | 12 | 12.44 | 11.72 | 12.08 | 12.08 | -0.2 (-1.63%) | 1,433,000 |
25 Mar 2022 | HKD | 12.56 | 13.12 | 12.06 | 12.28 | 12.28 | -0.22 (-1.76%) | 4,025,000 |
24 Mar 2022 | HKD | 12.3 | 12.78 | 11.68 | 12.5 | 12.5 | +0.72 (+6.11%) | 3,087,000 |
23 Mar 2022 | HKD | 11.64 | 11.94 | 11.28 | 11.78 | 11.78 | +0.28 (+2.43%) | 1,766,000 |
22 Mar 2022 | HKD | 10.98 | 11.5 | 10.88 | 11.5 | 11.5 | +0.24 (+2.13%) | 1,304,409 |
21 Mar 2022 | HKD | 11.88 | 11.88 | 11.12 | 11.26 | 11.26 | -0.1 (-0.88%) | 1,382,547 |
18 Mar 2022 | HKD | 11.16 | 11.46 | 10.84 | 11.36 | 11.36 | +0.2 (+1.79%) | 2,207,900 |
17 Mar 2022 | HKD | 10.54 | 11.38 | 10.28 | 11.16 | 11.16 | +1.23 (+12.39%) | 5,032,000 |
16 Mar 2022 | HKD | 9.5 | 9.96 | 8.86 | 9.93 | 9.93 | +0.78 (+8.52%) | 7,525,000 |