Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | HKD | 0.73 | 0.74 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 4,626,967 |
17 Nov 2022 | HKD | 0.75 | 0.78 | 0.7 | 0.73 | 0.73 | -0.03 (-3.95%) | 3,001,000 |
16 Nov 2022 | HKD | 0.79 | 0.8 | 0.72 | 0.76 | 0.76 | -0.01 (-1.30%) | 3,988,000 |
15 Nov 2022 | HKD | 0.77 | 0.77 | 0.72 | 0.77 | 0.77 | 0.0 (0.0%) | 3,158,000 |
14 Nov 2022 | HKD | 0.67 | 0.86 | 0.66 | 0.77 | 0.77 | +0.11 (+16.67%) | 6,008,000 |
11 Nov 2022 | HKD | 0.72 | 0.75 | 0.62 | 0.66 | 0.66 | -0.01 (-1.49%) | 9,530,000 |
10 Nov 2022 | HKD | 0.7 | 0.71 | 0.64 | 0.67 | 0.67 | -0.03 (-4.29%) | 1,693,000 |
9 Nov 2022 | HKD | 0.72 | 0.76 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 2,263,000 |
8 Nov 2022 | HKD | 0.98 | 1 | 0.68 | 0.69 | 0.69 | -0.28 (-28.87%) | 10,389,000 |
7 Nov 2022 | HKD | 0.99 | 1.28 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 14,467,000 |
4 Nov 2022 | HKD | 0.98 | 1.05 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 3,848,000 |
3 Nov 2022 | HKD | 1 | 1.05 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 2,441,000 |
2 Nov 2022 | HKD | 1 | 1.05 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 2,493,000 |
1 Nov 2022 | HKD | 1.18 | 1.18 | 0.98 | 1 | 1 | -0.21 (-17.36%) | 5,012,000 |
31 Oct 2022 | HKD | 1.25 | 1.25 | 1.09 | 1.21 | 1.21 | -0.15 (-11.03%) | 267,000 |
28 Oct 2022 | HKD | 1.34 | 1.43 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 80,000 |
27 Oct 2022 | HKD | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | +0.05 (+3.85%) | 40,000 |
26 Oct 2022 | HKD | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 11,000 |
25 Oct 2022 | HKD | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | +0.1 (+8.47%) | 17,000 |
24 Oct 2022 | HKD | 1.35 | 1.35 | 1.18 | 1.18 | 1.18 | -0.11 (-8.53%) | 86,000 |
21 Oct 2022 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 2,000 |
20 Oct 2022 | HKD | 1.49 | 1.49 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 12,000 |
19 Oct 2022 | HKD | 1.3 | 1.34 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 54,000 |
18 Oct 2022 | HKD | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | +0.09 (+7.32%) | 64,000 |
17 Oct 2022 | HKD | 1.24 | 1.24 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 28,000 |
14 Oct 2022 | HKD | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 13,000 |
13 Oct 2022 | HKD | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 30,000 |
12 Oct 2022 | HKD | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | -0.04 (-3.10%) | 159,000 |
11 Oct 2022 | HKD | 1.25 | 1.35 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 25,000 |
10 Oct 2022 | HKD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.09 (-6.72%) | 4,000 |