Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | HKD | 28.15 | 28.6 | 27 | 28.4 | 28.4 | +1.6 (+5.97%) | 1,659,500 |
27 May 2022 | HKD | 27.5 | 28.35 | 26.3 | 26.8 | 26.8 | -0.1 (-0.37%) | 870,406 |
26 May 2022 | HKD | 27.5 | 27.5 | 25.85 | 26.9 | 26.9 | -0.05 (-0.19%) | 1,001,000 |
25 May 2022 | HKD | 27.85 | 28.5 | 26.8 | 26.95 | 26.95 | -0.75 (-2.71%) | 1,056,527 |
24 May 2022 | HKD | 30.7 | 30.7 | 27.3 | 27.7 | 27.7 | -2.05 (-6.89%) | 584,000 |
23 May 2022 | HKD | 31 | 31 | 29.5 | 29.75 | 29.75 | -1.25 (-4.03%) | 797,513 |
20 May 2022 | HKD | 28.5 | 31.4 | 28.3 | 31 | 31 | +3.35 (+12.12%) | 2,803,654 |
19 May 2022 | HKD | 27.5 | 27.85 | 26.55 | 27.65 | 27.65 | -0.35 (-1.25%) | 598,500 |
18 May 2022 | HKD | 29.1 | 29.1 | 27 | 28 | 28 | -0.35 (-1.23%) | 584,000 |
17 May 2022 | HKD | 25.95 | 28.35 | 25.95 | 28.35 | 28.35 | +1.5 (+5.59%) | 741,000 |
16 May 2022 | HKD | 25.8 | 27.5 | 25.8 | 26.85 | 26.85 | +0.45 (+1.70%) | 743,500 |
13 May 2022 | HKD | 26.4 | 26.6 | 25.3 | 26.4 | 26.4 | +0.35 (+1.34%) | 1,046,078 |
12 May 2022 | HKD | 27.8 | 27.8 | 25.9 | 26.05 | 26.05 | -1.8 (-6.46%) | 1,807,550 |
11 May 2022 | HKD | 26.85 | 28.55 | 26.35 | 27.85 | 27.85 | +1.85 (+7.12%) | 2,036,880 |
10 May 2022 | HKD | 26.8 | 26.8 | 25.15 | 26 | 26 | -0.85 (-3.17%) | 1,331,000 |
6 May 2022 | HKD | 26.35 | 27.6 | 25.05 | 26.85 | 26.85 | -0.85 (-3.07%) | 1,216,000 |
5 May 2022 | HKD | 28.4 | 29 | 26.85 | 27.7 | 27.7 | -0.1 (-0.36%) | 1,335,500 |
4 May 2022 | HKD | 30.45 | 30.45 | 27.5 | 27.8 | 27.8 | -2.65 (-8.70%) | 349,867 |
3 May 2022 | HKD | 32.5 | 33.15 | 30.35 | 30.45 | 30.45 | -3.35 (-9.91%) | 335,000 |
29 Apr 2022 | HKD | 31.9 | 34.5 | 30.9 | 33.8 | 33.8 | +3.05 (+9.92%) | 1,495,500 |
28 Apr 2022 | HKD | 29.65 | 31.25 | 27.5 | 30.75 | 30.75 | +2.55 (+9.04%) | 966,500 |
27 Apr 2022 | HKD | 28.5 | 29.05 | 27.15 | 28.2 | 28.2 | -1.55 (-5.21%) | 1,948,632 |
26 Apr 2022 | HKD | 29.6 | 30.95 | 28.25 | 29.75 | 29.75 | +0.95 (+3.30%) | 1,371,000 |
25 Apr 2022 | HKD | 31.05 | 32.65 | 28.1 | 28.8 | 28.8 | -4.1 (-12.46%) | 1,787,000 |
22 Apr 2022 | HKD | 32.7 | 33.45 | 31.6 | 32.9 | 32.9 | -0.5 (-1.50%) | 656,500 |
21 Apr 2022 | HKD | 34.25 | 34.25 | 32.25 | 33.4 | 33.4 | -0.65 (-1.91%) | 727,000 |
20 Apr 2022 | HKD | 33.5 | 35.2 | 33.3 | 34.05 | 34.05 | +0.55 (+1.64%) | 1,032,601 |
19 Apr 2022 | HKD | 36.8 | 37 | 32.9 | 33.5 | 33.5 | -3.95 (-10.55%) | 2,281,000 |
14 Apr 2022 | HKD | 37 | 38.1 | 36.65 | 37.45 | 37.45 | +1.05 (+2.88%) | 1,105,500 |
13 Apr 2022 | HKD | 40.95 | 40.95 | 35.95 | 36.4 | 36.4 | -4.35 (-10.67%) | 2,552,000 |