Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | HKD | 0.57 | 0.57 | 0.52 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,560,000 |
11 Jan 2023 | HKD | 0.52 | 0.57 | 0.49 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,750,000 |
10 Jan 2023 | HKD | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,366,500 |
9 Jan 2023 | HKD | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | 0.0 (0.0%) | 1,505,500 |
6 Jan 2023 | HKD | 0.59 | 0.59 | 0.5 | 0.56 | 0.56 | -0.03 (-5.08%) | 2,107,500 |
5 Jan 2023 | HKD | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,880,100 |
4 Jan 2023 | HKD | 0.6 | 0.66 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,384,000 |
3 Jan 2023 | HKD | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 846,000 |
30 Dec 2022 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,090,000 |
29 Dec 2022 | HKD | 0.7 | 0.7 | 0.64 | 0.64 | 0.64 | -0.05 (-7.25%) | 1,240,000 |
28 Dec 2022 | HKD | 0.71 | 0.71 | 0.64 | 0.69 | 0.69 | 0.0 (0.0%) | 1,120,000 |
23 Dec 2022 | HKD | 0.67 | 0.69 | 0.62 | 0.69 | 0.69 | +0.03 (+4.55%) | 1,811,700 |
22 Dec 2022 | HKD | 0.71 | 0.71 | 0.64 | 0.66 | 0.66 | -0.05 (-7.04%) | 1,840,000 |
21 Dec 2022 | HKD | 0.71 | 0.71 | 0.65 | 0.71 | 0.71 | +0.03 (+4.41%) | 1,760,000 |
20 Dec 2022 | HKD | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,780,000 |
19 Dec 2022 | HKD | 0.7 | 0.7 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,260,000 |
16 Dec 2022 | HKD | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | +0.03 (+4.69%) | 3,010,000 |
15 Dec 2022 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 2,663,000 |
14 Dec 2022 | HKD | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -0.04 (-5.80%) | 2,900,000 |
13 Dec 2022 | HKD | 0.73 | 0.73 | 0.64 | 0.69 | 0.69 | -0.02 (-2.82%) | 3,010,000 |
12 Dec 2022 | HKD | 0.68 | 0.72 | 0.65 | 0.71 | 0.71 | +0.05 (+7.58%) | 3,380,000 |
9 Dec 2022 | HKD | 0.67 | 0.72 | 0.64 | 0.66 | 0.66 | -0.07 (-9.59%) | 5,281,000 |
8 Dec 2022 | HKD | 0.78 | 0.79 | 0.73 | 0.73 | 0.73 | -0.05 (-6.41%) | 5,313,050 |
7 Dec 2022 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 5,380,650 |
6 Dec 2022 | HKD | 0.75 | 0.8 | 0.74 | 0.78 | 0.78 | +0.02 (+2.63%) | 5,383,000 |
5 Dec 2022 | HKD | 0.78 | 0.79 | 0.73 | 0.76 | 0.76 | -0.02 (-2.56%) | 5,333,000 |
2 Dec 2022 | HKD | 0.76 | 0.78 | 0.73 | 0.78 | 0.78 | +0.01 (+1.30%) | 5,870,000 |
1 Dec 2022 | HKD | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | -0.02 (-2.53%) | 5,820,000 |
30 Nov 2022 | HKD | 0.8 | 0.8 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 6,111,000 |
29 Nov 2022 | HKD | 0.81 | 0.82 | 0.74 | 0.8 | 0.8 | 0.0 (0.0%) | 6,383,125 |