Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 0.445 | 0.465 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 498,000 |
7 Oct 2022 | HKD | 0.465 | 0.465 | 0.44 | 0.445 | 0.445 | -0.025 (-5.32%) | 268,000 |
6 Oct 2022 | HKD | 0.475 | 0.48 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 244,000 |
5 Oct 2022 | HKD | 0.455 | 0.485 | 0.455 | 0.475 | 0.475 | +0.025 (+5.56%) | 12,000 |
3 Oct 2022 | HKD | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 412,000 |
30 Sep 2022 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 112,000 |
29 Sep 2022 | HKD | 0.485 | 0.485 | 0.455 | 0.47 | 0.47 | -0.02 (-4.08%) | 92,000 |
28 Sep 2022 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 242,000 |
27 Sep 2022 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
26 Sep 2022 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 746,000 |
23 Sep 2022 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 666,000 |
22 Sep 2022 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 1,286,000 |
21 Sep 2022 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 800,000 |
20 Sep 2022 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 288,000 |
19 Sep 2022 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,000,000 |
16 Sep 2022 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 392,000 |
15 Sep 2022 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 708,000 |
14 Sep 2022 | HKD | 0.495 | 0.51 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 904,000 |
13 Sep 2022 | HKD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 1,182,000 |
9 Sep 2022 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,750,000 |
8 Sep 2022 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 650,000 |
7 Sep 2022 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,842,000 |
6 Sep 2022 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 906,000 |
5 Sep 2022 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 758,000 |
2 Sep 2022 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,054,000 |
1 Sep 2022 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 478,000 |
31 Aug 2022 | HKD | 0.52 | 0.53 | 0.495 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,968,000 |
30 Aug 2022 | HKD | 0.53 | 0.54 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,136,000 |
29 Aug 2022 | HKD | 0.5 | 0.55 | 0.49 | 0.54 | 0.54 | +0.03 (+5.88%) | 2,222,000 |
26 Aug 2022 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 2,110,000 |