Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | HKD | 0.49 | 0.51 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 6,921,000 |
17 Jan 2023 | HKD | 0.5 | 0.51 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 4,043,000 |
16 Jan 2023 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,080,000 |
13 Jan 2023 | HKD | 0.495 | 0.52 | 0.485 | 0.51 | 0.51 | +0.015 (+3.03%) | 6,796,000 |
12 Jan 2023 | HKD | 0.52 | 0.53 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 15,884,028 |
11 Jan 2023 | HKD | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 8,312,000 |
10 Jan 2023 | HKD | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 4,078,000 |
9 Jan 2023 | HKD | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 13,345,000 |
6 Jan 2023 | HKD | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 22,387,000 |
5 Jan 2023 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 10,842,865 |
4 Jan 2023 | HKD | 0.51 | 0.57 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 17,568,000 |
3 Jan 2023 | HKD | 0.49 | 0.53 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 10,119,000 |
30 Dec 2022 | HKD | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 9,217,000 |
29 Dec 2022 | HKD | 0.5 | 0.5 | 0.46 | 0.48 | 0.48 | -0.03 (-5.88%) | 9,973,000 |
28 Dec 2022 | HKD | 0.56 | 0.56 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 8,366,000 |
23 Dec 2022 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 5,293,000 |
22 Dec 2022 | HKD | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 19,789,000 |
21 Dec 2022 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 5,870,000 |
20 Dec 2022 | HKD | 0.55 | 0.56 | 0.5 | 0.51 | 0.51 | -0.05 (-8.93%) | 22,565,000 |
19 Dec 2022 | HKD | 0.6 | 0.63 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 18,694,000 |
16 Dec 2022 | HKD | 0.62 | 0.63 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 13,768,000 |
15 Dec 2022 | HKD | 0.62 | 0.63 | 0.55 | 0.6 | 0.6 | -0.02 (-3.23%) | 22,964,000 |
14 Dec 2022 | HKD | 0.68 | 0.72 | 0.62 | 0.62 | 0.62 | -0.05 (-7.46%) | 29,878,000 |
13 Dec 2022 | HKD | 0.65 | 0.71 | 0.62 | 0.67 | 0.67 | +0.02 (+3.08%) | 45,467,000 |
12 Dec 2022 | HKD | 0.63 | 0.75 | 0.61 | 0.65 | 0.65 | +0.01 (+1.56%) | 126,796,000 |
9 Dec 2022 | HKD | 0.54 | 0.64 | 0.52 | 0.64 | 0.64 | +0.13 (+25.49%) | 107,235,000 |
8 Dec 2022 | HKD | 0.49 | 0.52 | 0.475 | 0.51 | 0.51 | +0.035 (+7.37%) | 28,261,000 |
7 Dec 2022 | HKD | 0.51 | 0.53 | 0.47 | 0.475 | 0.475 | -0.055 (-10.38%) | 29,575,000 |
6 Dec 2022 | HKD | 0.465 | 0.53 | 0.465 | 0.53 | 0.53 | +0.05 (+10.42%) | 39,212,000 |
5 Dec 2022 | HKD | 0.455 | 0.48 | 0.45 | 0.48 | 0.48 | +0.04 (+9.09%) | 33,890,652 |