Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 138,500 |
20 Feb 2023 | HKD | 0.375 | 0.425 | 0.375 | 0.41 | 0.41 | +0.03 (+7.89%) | 1,188,500 |
17 Feb 2023 | HKD | 0.37 | 0.4 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,536,000 |
16 Feb 2023 | HKD | 0.385 | 0.4 | 0.365 | 0.385 | 0.385 | -0.015 (-3.75%) | 1,495,000 |
15 Feb 2023 | HKD | 0.41 | 0.42 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 497,000 |
14 Feb 2023 | HKD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,100,500 |
13 Feb 2023 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 992,000 |
10 Feb 2023 | HKD | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 436,000 |
9 Feb 2023 | HKD | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 190,500 |
8 Feb 2023 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 36,000 |
7 Feb 2023 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 427,000 |
6 Feb 2023 | HKD | 0.45 | 0.46 | 0.445 | 0.46 | 0.46 | -0.005 (-1.08%) | 389,500 |
3 Feb 2023 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 72,000 |
2 Feb 2023 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 480,500 |
1 Feb 2023 | HKD | 0.445 | 0.47 | 0.44 | 0.465 | 0.465 | +0.02 (+4.49%) | 1,039,500 |
31 Jan 2023 | HKD | 0.5 | 0.5 | 0.43 | 0.445 | 0.445 | -0.065 (-12.75%) | 5,255,500 |
30 Jan 2023 | HKD | 0.51 | 0.52 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 1,403,500 |
27 Jan 2023 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 821,500 |
26 Jan 2023 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 1,349,000 |
20 Jan 2023 | HKD | 0.51 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,310,000 |
19 Jan 2023 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 100,000 |
18 Jan 2023 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 244,000 |
17 Jan 2023 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 260,000 |
16 Jan 2023 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 257,500 |
13 Jan 2023 | HKD | 0.51 | 0.53 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 640,000 |
12 Jan 2023 | HKD | 0.485 | 0.52 | 0.48 | 0.52 | 0.52 | +0.04 (+8.33%) | 2,573,000 |
11 Jan 2023 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 451,500 |
10 Jan 2023 | HKD | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 378,500 |
9 Jan 2023 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 3,354,000 |
6 Jan 2023 | HKD | 0.47 | 0.485 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,185,000 |