Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2023 | HKD | 0.415 | 0.42 | 0.395 | 0.42 | 0.42 | 0.0 (0.0%) | 2,940,000 |
27 Feb 2023 | HKD | 0.405 | 0.42 | 0.385 | 0.42 | 0.42 | +0.015 (+3.70%) | 2,930,000 |
24 Feb 2023 | HKD | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 1,710,000 |
23 Feb 2023 | HKD | 0.44 | 0.45 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 1,900,000 |
22 Feb 2023 | HKD | 0.455 | 0.455 | 0.425 | 0.445 | 0.445 | 0.0 (0.0%) | 1,710,000 |
21 Feb 2023 | HKD | 0.455 | 0.455 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,180,000 |
20 Feb 2023 | HKD | 0.44 | 0.44 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 1,630,000 |
17 Feb 2023 | HKD | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,540,000 |
16 Feb 2023 | HKD | 0.46 | 0.46 | 0.42 | 0.435 | 0.435 | -0.02 (-4.40%) | 4,600,000 |
15 Feb 2023 | HKD | 0.48 | 0.48 | 0.435 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,640,000 |
14 Feb 2023 | HKD | 0.46 | 0.465 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 1,380,000 |
13 Feb 2023 | HKD | 0.495 | 0.495 | 0.425 | 0.46 | 0.46 | 0.0 (0.0%) | 2,910,000 |
10 Feb 2023 | HKD | 0.45 | 0.46 | 0.42 | 0.46 | 0.46 | +0.015 (+3.37%) | 2,100,000 |
9 Feb 2023 | HKD | 0.44 | 0.455 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 3,740,000 |
8 Feb 2023 | HKD | 0.44 | 0.455 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 1,520,000 |
7 Feb 2023 | HKD | 0.44 | 0.445 | 0.405 | 0.43 | 0.43 | 0.0 (0.0%) | 2,310,000 |
6 Feb 2023 | HKD | 0.445 | 0.45 | 0.405 | 0.43 | 0.43 | -0.02 (-4.44%) | 3,260,000 |
3 Feb 2023 | HKD | 0.45 | 0.47 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 3,310,000 |
2 Feb 2023 | HKD | 0.48 | 0.48 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 3,220,000 |
1 Feb 2023 | HKD | 0.455 | 0.46 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 830,000 |
31 Jan 2023 | HKD | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,668,000 |
30 Jan 2023 | HKD | 0.475 | 0.475 | 0.43 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,390,000 |
27 Jan 2023 | HKD | 0.48 | 0.48 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 2,597,000 |
26 Jan 2023 | HKD | 0.475 | 0.475 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,510,000 |
20 Jan 2023 | HKD | 0.485 | 0.485 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,530,200 |
19 Jan 2023 | HKD | 0.465 | 0.465 | 0.43 | 0.455 | 0.455 | -0.005 (-1.09%) | 655,000 |
18 Jan 2023 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.03 (-6.12%) | 1,920,000 |
17 Jan 2023 | HKD | 0.48 | 0.495 | 0.45 | 0.49 | 0.49 | +0.015 (+3.16%) | 2,070,000 |
16 Jan 2023 | HKD | 0.51 | 0.51 | 0.45 | 0.475 | 0.475 | -0.025 (-5%) | 1,825,000 |
13 Jan 2023 | HKD | 0.56 | 0.56 | 0.495 | 0.5 | 0.5 | -0.06 (-10.71%) | 1,655,500 |