Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | HKD | 0.465 | 0.495 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,868,500 |
4 Jan 2023 | HKD | 0.455 | 0.48 | 0.445 | 0.465 | 0.465 | +0.02 (+4.49%) | 639,000 |
3 Jan 2023 | HKD | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 85,500 |
30 Dec 2022 | HKD | 0.44 | 0.445 | 0.43 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,107,000 |
29 Dec 2022 | HKD | 0.44 | 0.455 | 0.435 | 0.455 | 0.455 | -0.005 (-1.09%) | 195,500 |
28 Dec 2022 | HKD | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 985,000 |
23 Dec 2022 | HKD | 0.45 | 0.46 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 214,000 |
22 Dec 2022 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 147,500 |
21 Dec 2022 | HKD | 0.43 | 0.45 | 0.425 | 0.43 | 0.43 | -0.02 (-4.44%) | 263,000 |
20 Dec 2022 | HKD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 613,500 |
19 Dec 2022 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 623,500 |
16 Dec 2022 | HKD | 0.485 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,021,500 |
15 Dec 2022 | HKD | 0.485 | 0.49 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 359,000 |
14 Dec 2022 | HKD | 0.48 | 0.49 | 0.465 | 0.485 | 0.485 | +0.01 (+2.11%) | 929,500 |
13 Dec 2022 | HKD | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 613,500 |
12 Dec 2022 | HKD | 0.48 | 0.5 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,087,000 |
9 Dec 2022 | HKD | 0.485 | 0.5 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 514,500 |
8 Dec 2022 | HKD | 0.47 | 0.495 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 1,014,000 |
7 Dec 2022 | HKD | 0.495 | 0.5 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 2,310,500 |
6 Dec 2022 | HKD | 0.465 | 0.5 | 0.465 | 0.485 | 0.485 | +0.02 (+4.30%) | 2,877,000 |
5 Dec 2022 | HKD | 0.465 | 0.475 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,560,500 |
2 Dec 2022 | HKD | 0.45 | 0.46 | 0.435 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,654,500 |
1 Dec 2022 | HKD | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.02 (+4.65%) | 954,500 |
30 Nov 2022 | HKD | 0.43 | 0.44 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 1,892,000 |
29 Nov 2022 | HKD | 0.42 | 0.44 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 669,500 |
28 Nov 2022 | HKD | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 814,500 |
25 Nov 2022 | HKD | 0.42 | 0.44 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 55,000 |
24 Nov 2022 | HKD | 0.425 | 0.445 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 816,000 |
23 Nov 2022 | HKD | 0.435 | 0.445 | 0.415 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,018,000 |
22 Nov 2022 | HKD | 0.455 | 0.47 | 0.425 | 0.425 | 0.425 | -0.035 (-7.61%) | 1,200,000 |