Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 0.38 | 0.4 | 0.365 | 0.4 | 0.4 | 0.0 (0.0%) | 422,000 |
21 Oct 2022 | HKD | 0.4 | 0.41 | 0.365 | 0.4 | 0.4 | -0.02 (-4.76%) | 492,000 |
20 Oct 2022 | HKD | 0.435 | 0.44 | 0.385 | 0.42 | 0.42 | +0.02 (+5%) | 3,706,000 |
19 Oct 2022 | HKD | 0.395 | 0.43 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 486,000 |
18 Oct 2022 | HKD | 0.385 | 0.415 | 0.385 | 0.4 | 0.4 | -0.015 (-3.61%) | 716,000 |
17 Oct 2022 | HKD | 0.385 | 0.455 | 0.385 | 0.415 | 0.415 | +0.015 (+3.75%) | 32,000 |
14 Oct 2022 | HKD | 0.4 | 0.465 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 172,000 |
13 Oct 2022 | HKD | 0.375 | 0.4 | 0.36 | 0.4 | 0.4 | 0.0 (0.0%) | 316,000 |
12 Oct 2022 | HKD | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | -0.03 (-6.98%) | 154,000 |
11 Oct 2022 | HKD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.005 (+1.18%) | 66,000 |
10 Oct 2022 | HKD | 0.395 | 0.425 | 0.395 | 0.425 | 0.425 | +0.025 (+6.25%) | 40,000 |
7 Oct 2022 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 42,000 |
6 Oct 2022 | HKD | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | -0.05 (-11.11%) | 134,000 |
5 Oct 2022 | HKD | 0.415 | 0.45 | 0.405 | 0.45 | 0.45 | +0.03 (+7.14%) | 52,000 |
3 Oct 2022 | HKD | 0.405 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 72,095 |
30 Sep 2022 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 10,000 |
29 Sep 2022 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | +0.015 (+3.49%) | 2,000 |
28 Sep 2022 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 10,000 |
27 Sep 2022 | HKD | 0.41 | 0.445 | 0.41 | 0.435 | 0.435 | -0.015 (-3.33%) | 44,000 |
26 Sep 2022 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.05 (+12.50%) | 40,000 |
23 Sep 2022 | HKD | 0.425 | 0.425 | 0.4 | 0.4 | 0.4 | -0.05 (-11.11%) | 166,000 |
22 Sep 2022 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 22,000 |
21 Sep 2022 | HKD | 0.455 | 0.465 | 0.45 | 0.465 | 0.465 | -0.015 (-3.12%) | 62,000 |
20 Sep 2022 | HKD | 0.45 | 0.48 | 0.445 | 0.48 | 0.48 | +0.005 (+1.05%) | 30,000 |
19 Sep 2022 | HKD | 0.46 | 0.49 | 0.445 | 0.475 | 0.475 | +0.015 (+3.26%) | 40,000 |
16 Sep 2022 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 42,000 |
15 Sep 2022 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 8,000 |
14 Sep 2022 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 2,476 |
13 Sep 2022 | HKD | 0.44 | 0.47 | 0.435 | 0.455 | 0.455 | +0.005 (+1.11%) | 30,000 |
9 Sep 2022 | HKD | 0.455 | 0.485 | 0.44 | 0.45 | 0.45 | -0.04 (-8.16%) | 178,000 |