Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 0.87 | 0.87 | 0.77 | 0.83 | 0.83 | 0.0 (0.0%) | 3,428,000 |
18 Jan 2023 | HKD | 0.86 | 0.89 | 0.77 | 0.83 | 0.83 | -0.04 (-4.60%) | 3,250,000 |
17 Jan 2023 | HKD | 0.77 | 0.95 | 0.72 | 0.87 | 0.87 | +0.11 (+14.47%) | 4,952,000 |
16 Jan 2023 | HKD | 0.77 | 0.78 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 3,032,000 |
13 Jan 2023 | HKD | 0.74 | 0.76 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 3,326,000 |
12 Jan 2023 | HKD | 0.68 | 0.74 | 0.64 | 0.74 | 0.74 | +0.06 (+8.82%) | 1,016,000 |
11 Jan 2023 | HKD | 0.67 | 0.7 | 0.65 | 0.68 | 0.68 | +0.05 (+7.94%) | 282,000 |
10 Jan 2023 | HKD | 0.61 | 0.65 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 1,170,000 |
9 Jan 2023 | HKD | 0.63 | 0.67 | 0.56 | 0.6 | 0.6 | -0.03 (-4.76%) | 4,514,000 |
6 Jan 2023 | HKD | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -0.05 (-7.35%) | 2,240,000 |
5 Jan 2023 | HKD | 0.71 | 0.71 | 0.62 | 0.68 | 0.68 | -0.07 (-9.33%) | 1,018,714 |
4 Jan 2023 | HKD | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 384,000 |
3 Jan 2023 | HKD | 0.84 | 0.84 | 0.75 | 0.77 | 0.77 | -0.08 (-9.41%) | 2,154,000 |
30 Dec 2022 | HKD | 0.72 | 0.86 | 0.71 | 0.85 | 0.85 | +0.12 (+16.44%) | 7,237,000 |
29 Dec 2022 | HKD | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | +0.06 (+8.96%) | 4,410,000 |
28 Dec 2022 | HKD | 0.62 | 0.68 | 0.62 | 0.67 | 0.67 | +0.05 (+8.06%) | 2,378,000 |
23 Dec 2022 | HKD | 0.56 | 0.65 | 0.56 | 0.62 | 0.62 | +0.05 (+8.77%) | 4,942,000 |
22 Dec 2022 | HKD | 0.59 | 0.6 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,190,000 |
21 Dec 2022 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 3,270,000 |
20 Dec 2022 | HKD | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,748,000 |
19 Dec 2022 | HKD | 0.58 | 0.63 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 3,018,000 |
16 Dec 2022 | HKD | 0.57 | 0.59 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,026,000 |
15 Dec 2022 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,336,000 |
14 Dec 2022 | HKD | 0.54 | 0.56 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 3,012,000 |
13 Dec 2022 | HKD | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,271,429 |
12 Dec 2022 | HKD | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 3,262,357 |
9 Dec 2022 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,690,000 |
8 Dec 2022 | HKD | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | +0.02 (+3.57%) | 2,426,071 |
7 Dec 2022 | HKD | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | +0.03 (+5.66%) | 3,978,142 |
6 Dec 2022 | HKD | 0.52 | 0.53 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,162,000 |