Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 24.45 | 26.05 | 24.45 | 25.4 | 25.4 | +0.6 (+2.42%) | 105,500 |
30 May 2022 | HKD | 24.65 | 25 | 23.95 | 24.8 | 24.8 | -0.2 (-0.80%) | 105,000 |
27 May 2022 | HKD | 21.85 | 25.55 | 21.85 | 25 | 25 | +5.96 (+31.30%) | 301,800 |
26 May 2022 | HKD | 19.8 | 20.1 | 18.82 | 19.04 | 19.04 | -0.54 (-2.76%) | 58,000 |
25 May 2022 | HKD | 19.82 | 20.25 | 19.54 | 19.58 | 19.58 | -0.92 (-4.49%) | 27,700 |
24 May 2022 | HKD | 21.35 | 21.35 | 20.25 | 20.5 | 20.5 | -1.4 (-6.39%) | 99,400 |
23 May 2022 | HKD | 22.7 | 22.95 | 21.35 | 21.9 | 21.9 | -1.35 (-5.81%) | 92,200 |
20 May 2022 | HKD | 22.85 | 23.35 | 22.2 | 23.25 | 23.25 | +2.55 (+12.32%) | 213,293 |
19 May 2022 | HKD | 20.8 | 20.85 | 19.66 | 20.7 | 20.7 | -0.2 (-0.96%) | 161,600 |
18 May 2022 | HKD | 21 | 21.2 | 20.25 | 20.9 | 20.9 | -0.1 (-0.48%) | 254,300 |
17 May 2022 | HKD | 20.45 | 21.05 | 20 | 21 | 21 | +3.26 (+18.38%) | 633,000 |
16 May 2022 | HKD | 18.04 | 19.1 | 16.98 | 17.74 | 17.74 | +0.02 (+0.11%) | 548,209 |
13 May 2022 | HKD | 17.58 | 18.12 | 17.06 | 17.72 | 17.72 | +0.28 (+1.61%) | 59,600 |
12 May 2022 | HKD | 17.58 | 17.58 | 17.06 | 17.44 | 17.44 | -0.84 (-4.60%) | 142,600 |
11 May 2022 | HKD | 16.76 | 20 | 16.76 | 18.28 | 18.28 | -0.08 (-0.44%) | 84,211 |
10 May 2022 | HKD | 19.7 | 19.7 | 17.56 | 18.36 | 18.36 | -1.34 (-6.80%) | 118,400 |
6 May 2022 | HKD | 20.8 | 20.8 | 19.6 | 19.7 | 19.7 | -1.6 (-7.51%) | 79,200 |
5 May 2022 | HKD | 21.5 | 22 | 21.2 | 21.3 | 21.3 | +0.45 (+2.16%) | 143,000 |
4 May 2022 | HKD | 21.2 | 21.25 | 20.15 | 20.85 | 20.85 | -0.3 (-1.42%) | 271,900 |
3 May 2022 | HKD | 20.55 | 21.9 | 20.1 | 21.15 | 21.15 | +1.1 (+5.49%) | 122,200 |
29 Apr 2022 | HKD | 18.6 | 20.5 | 16.02 | 20.05 | 20.05 | +1.35 (+7.22%) | 118,700 |
28 Apr 2022 | HKD | 18.5 | 19.28 | 17.72 | 18.7 | 18.7 | +1 (+5.65%) | 64,700 |
27 Apr 2022 | HKD | 17.54 | 18.1 | 17.42 | 17.7 | 17.7 | -0.56 (-3.07%) | 23,300 |
26 Apr 2022 | HKD | 18.02 | 18.84 | 17.94 | 18.26 | 18.26 | +0.92 (+5.31%) | 33,900 |
25 Apr 2022 | HKD | 18 | 18.06 | 17.2 | 17.34 | 17.34 | -1.26 (-6.77%) | 38,900 |
22 Apr 2022 | HKD | 18.1 | 18.6 | 17.64 | 18.6 | 18.6 | -0.04 (-0.21%) | 44,200 |
21 Apr 2022 | HKD | 19.3 | 19.3 | 18.06 | 18.64 | 18.64 | -0.96 (-4.90%) | 165,700 |
20 Apr 2022 | HKD | 19.38 | 20.35 | 19.32 | 19.6 | 19.6 | +0.6 (+3.16%) | 39,300 |
19 Apr 2022 | HKD | 21 | 21 | 18.8 | 19 | 19 | -3 (-13.64%) | 259,800 |
14 Apr 2022 | HKD | 22.3 | 22.3 | 21.45 | 22 | 22 | +0.35 (+1.62%) | 101,000 |