Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.003 (-1.38%) | 120,000 |
2 Dec 2022 | HKD | 0.207 | 0.219 | 0.207 | 0.218 | 0.218 | +0.004 (+1.87%) | 120,000 |
1 Dec 2022 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | -0.007 (-3.17%) | 50,000 |
30 Nov 2022 | HKD | 0.214 | 0.221 | 0.207 | 0.221 | 0.221 | 0.0 (0.0%) | 2,530,000 |
29 Nov 2022 | HKD | 0.209 | 0.224 | 0.209 | 0.221 | 0.221 | +0.012 (+5.74%) | 7,410,000 |
28 Nov 2022 | HKD | 0.22 | 0.239 | 0.2 | 0.209 | 0.209 | -0.017 (-7.52%) | 1,320,000 |
25 Nov 2022 | HKD | 0.229 | 0.229 | 0.215 | 0.226 | 0.226 | -0.006 (-2.59%) | 690,000 |
24 Nov 2022 | HKD | 0.24 | 0.243 | 0.224 | 0.232 | 0.232 | -0.008 (-3.33%) | 350,000 |
23 Nov 2022 | HKD | 0.235 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 1,260,000 |
22 Nov 2022 | HKD | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 160,000 |
21 Nov 2022 | HKD | 0.234 | 0.255 | 0.233 | 0.255 | 0.255 | 0.0 (0.0%) | 420,000 |
18 Nov 2022 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
17 Nov 2022 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 52,000 |
16 Nov 2022 | HKD | 0.248 | 0.25 | 0.231 | 0.25 | 0.25 | -0.005 (-1.96%) | 60,000 |
15 Nov 2022 | HKD | 0.255 | 0.255 | 0.248 | 0.255 | 0.255 | +0.007 (+2.82%) | 30,000 |
14 Nov 2022 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
11 Nov 2022 | HKD | 0.235 | 0.248 | 0.23 | 0.248 | 0.248 | -0.002 (-0.80%) | 88,000 |
10 Nov 2022 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.017 (+7.30%) | 48,000 |
9 Nov 2022 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | 0.0 (0.0%) | 70,000 |
8 Nov 2022 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | -0.003 (-1.27%) | 30,000 |
7 Nov 2022 | HKD | 0.234 | 0.236 | 0.23 | 0.236 | 0.236 | -0.024 (-9.23%) | 120,000 |
4 Nov 2022 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 0 |
3 Nov 2022 | HKD | 0.242 | 0.265 | 0.23 | 0.265 | 0.265 | +0.032 (+13.73%) | 190,000 |
2 Nov 2022 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | 0.0 (0.0%) | 40,000 |
1 Nov 2022 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | 0.0 (0.0%) | 0 |
31 Oct 2022 | HKD | 0.233 | 0.234 | 0.231 | 0.233 | 0.233 | -0.008 (-3.32%) | 50,000 |
28 Oct 2022 | HKD | 0.24 | 0.241 | 0.239 | 0.241 | 0.241 | -0.008 (-3.21%) | 60,000 |
27 Oct 2022 | HKD | 0.249 | 0.25 | 0.234 | 0.249 | 0.249 | +0.012 (+5.06%) | 300,000 |
26 Oct 2022 | HKD | 0.26 | 0.26 | 0.232 | 0.237 | 0.237 | +0.005 (+2.16%) | 70,000 |
25 Oct 2022 | HKD | 0.236 | 0.285 | 0.231 | 0.232 | 0.232 | -0.017 (-6.83%) | 398,000 |