Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 0.47 | 0.56 | 0.47 | 0.55 | 0.55 | 0.0 (0.0%) | 690,000 |
6 Oct 2022 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 370,000 |
5 Oct 2022 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | -0.04 (-6.90%) | 2,050,000 |
3 Oct 2022 | HKD | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 0.0 (0.0%) | 110,000 |
30 Sep 2022 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 440,000 |
29 Sep 2022 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,750,000 |
28 Sep 2022 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 570,000 |
27 Sep 2022 | HKD | 0.51 | 0.6 | 0.51 | 0.59 | 0.59 | +0.08 (+15.69%) | 1,700,000 |
26 Sep 2022 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 760,000 |
23 Sep 2022 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 270,000 |
22 Sep 2022 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 220,000 |
21 Sep 2022 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 580,000 |
20 Sep 2022 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 960,000 |
19 Sep 2022 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 670,000 |
16 Sep 2022 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 490,000 |
15 Sep 2022 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 40,000 |
14 Sep 2022 | HKD | 0.465 | 0.485 | 0.46 | 0.485 | 0.485 | +0.02 (+4.30%) | 630,000 |
13 Sep 2022 | HKD | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 190,000 |
9 Sep 2022 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +0.015 (+3.37%) | 350,000 |
8 Sep 2022 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
7 Sep 2022 | HKD | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 380,000 |
6 Sep 2022 | HKD | 0.455 | 0.46 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 120,000 |
5 Sep 2022 | HKD | 0.455 | 0.455 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 400,000 |
2 Sep 2022 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 70,000 |
1 Sep 2022 | HKD | 0.45 | 0.455 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 170,000 |
31 Aug 2022 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 70,000 |
30 Aug 2022 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 160,000 |
29 Aug 2022 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
26 Aug 2022 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 480,000 |
25 Aug 2022 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.01 (+2.20%) | 100,000 |