Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 1,560,000 |
23 Nov 2022 | HKD | 0.63 | 0.64 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 4,113,000 |
22 Nov 2022 | HKD | 0.63 | 0.64 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 4,266,000 |
21 Nov 2022 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 2,746,000 |
18 Nov 2022 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 4,061,281 |
17 Nov 2022 | HKD | 0.67 | 0.68 | 0.63 | 0.65 | 0.65 | -0.03 (-4.41%) | 9,603,000 |
16 Nov 2022 | HKD | 0.65 | 0.72 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 10,901,000 |
15 Nov 2022 | HKD | 0.62 | 0.67 | 0.6 | 0.66 | 0.66 | +0.04 (+6.45%) | 12,787,000 |
14 Nov 2022 | HKD | 0.6 | 0.62 | 0.59 | 0.62 | 0.62 | +0.04 (+6.90%) | 9,682,000 |
11 Nov 2022 | HKD | 0.58 | 0.6 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 5,482,200 |
10 Nov 2022 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 2,037,000 |
9 Nov 2022 | HKD | 0.61 | 0.62 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 4,547,000 |
8 Nov 2022 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 2,804,000 |
7 Nov 2022 | HKD | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | +0.06 (+10.71%) | 8,857,003 |
4 Nov 2022 | HKD | 0.53 | 0.58 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 9,235,625 |
3 Nov 2022 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,381,450 |
2 Nov 2022 | HKD | 0.51 | 0.56 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 4,520,600 |
1 Nov 2022 | HKD | 0.48 | 0.52 | 0.47 | 0.51 | 0.51 | +0.035 (+7.37%) | 6,197,000 |
31 Oct 2022 | HKD | 0.5 | 0.51 | 0.475 | 0.475 | 0.475 | -0.035 (-6.86%) | 5,946,000 |
28 Oct 2022 | HKD | 0.57 | 0.58 | 0.495 | 0.51 | 0.51 | -0.05 (-8.93%) | 12,027,000 |
27 Oct 2022 | HKD | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | +0.05 (+9.80%) | 8,023,000 |
26 Oct 2022 | HKD | 0.52 | 0.55 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 8,960,200 |
25 Oct 2022 | HKD | 0.49 | 0.54 | 0.475 | 0.52 | 0.52 | +0.03 (+6.12%) | 6,676,000 |
24 Oct 2022 | HKD | 0.56 | 0.56 | 0.48 | 0.49 | 0.49 | -0.06 (-10.91%) | 15,218,000 |
21 Oct 2022 | HKD | 0.6 | 0.61 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 6,083,000 |
20 Oct 2022 | HKD | 0.61 | 0.63 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 8,436,000 |
19 Oct 2022 | HKD | 0.66 | 0.69 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 6,424,400 |
18 Oct 2022 | HKD | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 3,477,000 |
17 Oct 2022 | HKD | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,779,000 |
14 Oct 2022 | HKD | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 3,805,000 |