Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 3,382,000 |
2 Dec 2022 | HKD | 0.49 | 0.51 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 1,458,000 |
1 Dec 2022 | HKD | 0.5 | 0.51 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,488,000 |
30 Nov 2022 | HKD | 0.51 | 0.52 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,822,000 |
29 Nov 2022 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 3,276,000 |
28 Nov 2022 | HKD | 0.48 | 0.5 | 0.46 | 0.49 | 0.49 | +0.015 (+3.16%) | 1,724,000 |
25 Nov 2022 | HKD | 0.465 | 0.475 | 0.455 | 0.475 | 0.475 | +0.02 (+4.40%) | 3,106,000 |
24 Nov 2022 | HKD | 0.44 | 0.455 | 0.43 | 0.455 | 0.455 | +0.02 (+4.60%) | 1,464,928 |
23 Nov 2022 | HKD | 0.43 | 0.435 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 3,120,000 |
22 Nov 2022 | HKD | 0.445 | 0.45 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,228,000 |
21 Nov 2022 | HKD | 0.44 | 0.445 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 2,988,000 |
18 Nov 2022 | HKD | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 3,148,000 |
17 Nov 2022 | HKD | 0.445 | 0.46 | 0.425 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,654,000 |
16 Nov 2022 | HKD | 0.455 | 0.46 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,018,000 |
15 Nov 2022 | HKD | 0.44 | 0.465 | 0.42 | 0.46 | 0.46 | +0.02 (+4.55%) | 3,522,010 |
14 Nov 2022 | HKD | 0.435 | 0.44 | 0.415 | 0.44 | 0.44 | +0.015 (+3.53%) | 2,214,071 |
11 Nov 2022 | HKD | 0.43 | 0.43 | 0.4 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,310,000 |
10 Nov 2022 | HKD | 0.44 | 0.445 | 0.41 | 0.42 | 0.42 | -0.045 (-9.68%) | 3,432,000 |
9 Nov 2022 | HKD | 0.475 | 0.475 | 0.44 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,594,000 |
8 Nov 2022 | HKD | 0.48 | 0.48 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,990,000 |
7 Nov 2022 | HKD | 0.47 | 0.47 | 0.445 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,812,000 |
4 Nov 2022 | HKD | 0.45 | 0.46 | 0.435 | 0.46 | 0.46 | +0.02 (+4.55%) | 3,136,000 |
3 Nov 2022 | HKD | 0.475 | 0.475 | 0.43 | 0.44 | 0.44 | -0.025 (-5.38%) | 3,222,000 |
2 Nov 2022 | HKD | 0.465 | 0.47 | 0.43 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,916,000 |
1 Nov 2022 | HKD | 0.48 | 0.48 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 1,637,571 |
31 Oct 2022 | HKD | 0.5 | 0.5 | 0.465 | 0.475 | 0.475 | -0.035 (-6.86%) | 1,614,000 |
28 Oct 2022 | HKD | 0.5 | 0.52 | 0.475 | 0.51 | 0.51 | 0.0 (0.0%) | 3,246,000 |
27 Oct 2022 | HKD | 0.56 | 0.56 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,482,000 |
26 Oct 2022 | HKD | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 3,034,000 |
25 Oct 2022 | HKD | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,719,858 |