Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 0.94 | 0.99 | 0.74 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,861,800 |
25 Nov 2022 | HKD | 0.63 | 0.87 | 0.63 | 0.83 | 0.83 | +0.2 (+31.75%) | 8,832,400 |
24 Nov 2022 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
23 Nov 2022 | HKD | 0.62 | 0.67 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 8,279,000 |
22 Nov 2022 | HKD | 0.6 | 0.68 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 8,710,000 |
21 Nov 2022 | HKD | 0.6 | 0.7 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 8,140,400 |
18 Nov 2022 | HKD | 0.63 | 0.68 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 6,583,000 |
17 Nov 2022 | HKD | 0.72 | 0.76 | 0.63 | 0.63 | 0.63 | -0.1 (-13.70%) | 6,560,000 |
16 Nov 2022 | HKD | 0.72 | 0.77 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 5,630,000 |
15 Nov 2022 | HKD | 0.8 | 0.82 | 0.67 | 0.72 | 0.72 | -0.07 (-8.86%) | 5,950,000 |
14 Nov 2022 | HKD | 0.8 | 0.88 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 3,270,000 |
11 Nov 2022 | HKD | 0.82 | 0.88 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 951,500 |
10 Nov 2022 | HKD | 0.86 | 0.88 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,565,500 |
9 Nov 2022 | HKD | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,250,000 |
8 Nov 2022 | HKD | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 2,002,500 |
7 Nov 2022 | HKD | 0.83 | 0.93 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 1,663,950 |
4 Nov 2022 | HKD | 0.7 | 0.92 | 0.7 | 0.86 | 0.86 | +0.13 (+17.81%) | 4,134,000 |
3 Nov 2022 | HKD | 0.6 | 0.74 | 0.59 | 0.73 | 0.73 | +0.12 (+19.67%) | 4,038,000 |
2 Nov 2022 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 406,700 |
1 Nov 2022 | HKD | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | +0.04 (+6.90%) | 1,343,000 |
31 Oct 2022 | HKD | 0.44 | 0.71 | 0.43 | 0.58 | 0.58 | +0.135 (+30.34%) | 4,187,050 |
28 Oct 2022 | HKD | 0.48 | 0.53 | 0.445 | 0.445 | 0.445 | -0.045 (-9.18%) | 559,750 |
27 Oct 2022 | HKD | 0.47 | 0.52 | 0.47 | 0.49 | 0.49 | +0.03 (+6.52%) | 895,500 |
26 Oct 2022 | HKD | 0.44 | 0.5 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 1,431,000 |
25 Oct 2022 | HKD | 0.41 | 0.49 | 0.41 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,803,050 |
24 Oct 2022 | HKD | 0.41 | 0.48 | 0.4 | 0.435 | 0.435 | +0.02 (+4.82%) | 1,321,000 |
21 Oct 2022 | HKD | 0.37 | 0.46 | 0.37 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,198,000 |
20 Oct 2022 | HKD | 0.4 | 0.46 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,130,000 |
19 Oct 2022 | HKD | 0.37 | 0.45 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 1,750,550 |
18 Oct 2022 | HKD | 0.41 | 0.41 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 690,350 |