Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 9.14 | 9.9 | 8.98 | 9.15 | 9.15 | -0.17 (-1.82%) | 5,546,000 |
14 Mar 2022 | HKD | 9.54 | 10 | 9.23 | 9.32 | 9.32 | -1.08 (-10.38%) | 4,625,600 |
11 Mar 2022 | HKD | 10.5 | 10.5 | 9.66 | 10.4 | 10.4 | -0.26 (-2.44%) | 4,011,400 |
10 Mar 2022 | HKD | 10.82 | 11 | 10.48 | 10.66 | 10.66 | +0.24 (+2.30%) | 2,943,750 |
9 Mar 2022 | HKD | 10.72 | 11.1 | 10 | 10.42 | 10.42 | -0.54 (-4.93%) | 4,295,000 |
8 Mar 2022 | HKD | 11 | 11.92 | 10.5 | 10.96 | 10.96 | -0.24 (-2.14%) | 4,528,000 |
7 Mar 2022 | HKD | 11.3 | 11.74 | 10.84 | 11.2 | 11.2 | -0.46 (-3.95%) | 4,508,000 |
4 Mar 2022 | HKD | 12.48 | 12.48 | 11.44 | 11.66 | 11.66 | -0.94 (-7.46%) | 4,296,000 |
3 Mar 2022 | HKD | 12.62 | 13.2 | 12.5 | 12.6 | 12.6 | -0.38 (-2.93%) | 1,177,000 |
2 Mar 2022 | HKD | 13.1 | 13.36 | 12.84 | 12.98 | 12.98 | -0.2 (-1.52%) | 1,554,000 |
1 Mar 2022 | HKD | 12.38 | 13.54 | 12.38 | 13.18 | 13.18 | +0.82 (+6.63%) | 3,787,000 |
28 Feb 2022 | HKD | 12.02 | 12.44 | 12 | 12.36 | 12.36 | +0.12 (+0.98%) | 759,000 |
25 Feb 2022 | HKD | 12.12 | 12.54 | 12 | 12.24 | 12.24 | +0.54 (+4.62%) | 3,063,000 |
24 Feb 2022 | HKD | 13.02 | 13.02 | 11.52 | 11.7 | 11.7 | -1.06 (-8.31%) | 4,321,000 |
23 Feb 2022 | HKD | 12.78 | 12.98 | 12.28 | 12.76 | 12.76 | +0.34 (+2.74%) | 987,000 |
22 Feb 2022 | HKD | 12.68 | 12.68 | 12.18 | 12.42 | 12.42 | -0.26 (-2.05%) | 1,281,000 |
21 Feb 2022 | HKD | 12.7 | 12.98 | 12.52 | 12.68 | 12.68 | 0.0 (0.0%) | 1,107,262 |
18 Feb 2022 | HKD | 12.68 | 13.16 | 12.52 | 12.68 | 12.68 | -0.22 (-1.71%) | 1,542,926 |
17 Feb 2022 | HKD | 13.26 | 13.26 | 12.58 | 12.9 | 12.9 | -0.02 (-0.15%) | 2,379,351 |
16 Feb 2022 | HKD | 12.66 | 13.12 | 12.64 | 12.92 | 12.92 | +0.22 (+1.73%) | 1,633,323 |
15 Feb 2022 | HKD | 12.6 | 12.88 | 12.16 | 12.7 | 12.7 | +0.64 (+5.31%) | 1,910,221 |
14 Feb 2022 | HKD | 11.9 | 12.24 | 11.86 | 12.06 | 12.06 | +0.18 (+1.52%) | 1,454,000 |
11 Feb 2022 | HKD | 12.46 | 12.7 | 11.7 | 11.88 | 11.88 | -0.78 (-6.16%) | 3,018,000 |
10 Feb 2022 | HKD | 12.72 | 13.2 | 12.52 | 12.66 | 12.66 | -0.02 (-0.16%) | 1,776,000 |
9 Feb 2022 | HKD | 12.12 | 12.96 | 12.08 | 12.68 | 12.68 | +0.56 (+4.62%) | 2,677,400 |
8 Feb 2022 | HKD | 11.82 | 12.38 | 11.52 | 12.12 | 12.12 | +0.12 (+1%) | 1,133,946 |
7 Feb 2022 | HKD | 11.92 | 12.46 | 11.82 | 12 | 12 | +0.42 (+3.63%) | 1,785,000 |
4 Feb 2022 | HKD | 11.48 | 11.76 | 11 | 11.58 | 11.58 | +0.1 (+0.87%) | 1,081,000 |
31 Jan 2022 | HKD | 11.12 | 11.56 | 11 | 11.48 | 11.48 | +0.4 (+3.61%) | 765,000 |
28 Jan 2022 | HKD | 11.6 | 11.6 | 10.94 | 11.08 | 11.08 | -0.8 (-6.73%) | 2,159,500 |