Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 0.355 | 0.395 | 0.33 | 0.36 | 0.36 | -0.02 (-5.26%) | 1,053,000 |
2 Dec 2022 | HKD | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 0.0 (0.0%) | 184,000 |
1 Dec 2022 | HKD | 0.39 | 0.43 | 0.36 | 0.38 | 0.38 | -0.01 (-2.56%) | 329,500 |
30 Nov 2022 | HKD | 0.34 | 0.4 | 0.34 | 0.39 | 0.39 | +0.015 (+4%) | 1,075,000 |
29 Nov 2022 | HKD | 0.3 | 0.4 | 0.3 | 0.375 | 0.375 | +0.08 (+27.12%) | 2,368,500 |
28 Nov 2022 | HKD | 0.295 | 0.35 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 91,500 |
25 Nov 2022 | HKD | 0.31 | 0.35 | 0.295 | 0.295 | 0.295 | -0.05 (-14.49%) | 215,000 |
24 Nov 2022 | HKD | 0.315 | 0.345 | 0.315 | 0.345 | 0.345 | -0.005 (-1.43%) | 13,000 |
23 Nov 2022 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.025 (+7.69%) | 1,000 |
22 Nov 2022 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 40,000 |
21 Nov 2022 | HKD | 0.33 | 0.34 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 292,500 |
18 Nov 2022 | HKD | 0.3 | 0.35 | 0.3 | 0.345 | 0.345 | -0.005 (-1.43%) | 8,000 |
17 Nov 2022 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.01 (+2.94%) | 1,500 |
16 Nov 2022 | HKD | 0.355 | 0.355 | 0.31 | 0.34 | 0.34 | -0.005 (-1.45%) | 253,500 |
15 Nov 2022 | HKD | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 604,000 |
14 Nov 2022 | HKD | 0.285 | 0.35 | 0.28 | 0.345 | 0.345 | +0.065 (+23.21%) | 1,877,500 |
11 Nov 2022 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 178,500 |
10 Nov 2022 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | -0.005 (-1.72%) | 357,000 |
9 Nov 2022 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
8 Nov 2022 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
7 Nov 2022 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 303,000 |
4 Nov 2022 | HKD | 0.28 | 0.3 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 311,000 |
3 Nov 2022 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 33,500 |
2 Nov 2022 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 49,000 |
1 Nov 2022 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 22,000 |
31 Oct 2022 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 0 |
28 Oct 2022 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 44,500 |
27 Oct 2022 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 82,500 |
26 Oct 2022 | HKD | 0.255 | 0.28 | 0.25 | 0.28 | 0.28 | +0.01 (+3.70%) | 281,500 |
25 Oct 2022 | HKD | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -0.01 (-3.57%) | 352,000 |