Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2022 | HKD | 0.425 | 0.47 | 0.405 | 0.47 | 0.47 | +0.045 (+10.59%) | 2,255,000 |
7 Nov 2022 | HKD | 0.42 | 0.43 | 0.405 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,890,000 |
4 Nov 2022 | HKD | 0.4 | 0.43 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 1,455,000 |
3 Nov 2022 | HKD | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 820,000 |
2 Nov 2022 | HKD | 0.4 | 0.41 | 0.385 | 0.405 | 0.405 | +0.005 (+1.25%) | 755,000 |
1 Nov 2022 | HKD | 0.405 | 0.41 | 0.38 | 0.4 | 0.4 | -0.025 (-5.88%) | 3,065,000 |
31 Oct 2022 | HKD | 0.435 | 0.45 | 0.37 | 0.425 | 0.425 | -0.005 (-1.16%) | 6,990,000 |
28 Oct 2022 | HKD | 0.5 | 0.5 | 0.4 | 0.43 | 0.43 | -0.06 (-12.24%) | 13,345,000 |
27 Oct 2022 | HKD | 0.5 | 0.52 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 2,490,000 |
26 Oct 2022 | HKD | 0.54 | 0.55 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 4,210,000 |
25 Oct 2022 | HKD | 0.5 | 0.54 | 0.495 | 0.54 | 0.54 | +0.045 (+9.09%) | 1,960,000 |
24 Oct 2022 | HKD | 0.54 | 0.54 | 0.48 | 0.495 | 0.495 | -0.045 (-8.33%) | 4,525,000 |
21 Oct 2022 | HKD | 0.64 | 0.64 | 0.54 | 0.54 | 0.54 | -0.1 (-15.63%) | 6,595,000 |
20 Oct 2022 | HKD | 0.66 | 0.71 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 10,625,000 |
19 Oct 2022 | HKD | 0.58 | 0.67 | 0.56 | 0.66 | 0.66 | +0.08 (+13.79%) | 10,570,000 |
18 Oct 2022 | HKD | 0.52 | 0.58 | 0.49 | 0.58 | 0.58 | +0.08 (+16.00%) | 8,575,000 |
17 Oct 2022 | HKD | 0.495 | 0.51 | 0.465 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,925,000 |
14 Oct 2022 | HKD | 0.48 | 0.51 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 3,010,000 |
13 Oct 2022 | HKD | 0.51 | 0.52 | 0.465 | 0.48 | 0.48 | -0.03 (-5.88%) | 2,270,000 |
12 Oct 2022 | HKD | 0.51 | 0.54 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 4,480,000 |
11 Oct 2022 | HKD | 0.45 | 0.55 | 0.42 | 0.51 | 0.51 | +0.06 (+13.33%) | 9,220,000 |
10 Oct 2022 | HKD | 0.5 | 0.5 | 0.44 | 0.45 | 0.45 | -0.06 (-11.76%) | 5,905,000 |
7 Oct 2022 | HKD | 0.54 | 0.55 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 5,310,000 |
6 Oct 2022 | HKD | 0.59 | 0.6 | 0.54 | 0.55 | 0.55 | -0.05 (-8.33%) | 3,275,000 |
5 Oct 2022 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 0.6 | +0.04 (+7.14%) | 3,745,000 |
3 Oct 2022 | HKD | 0.6 | 0.61 | 0.53 | 0.56 | 0.56 | -0.04 (-6.67%) | 5,015,000 |
30 Sep 2022 | HKD | 0.64 | 0.64 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 4,865,000 |
29 Sep 2022 | HKD | 0.67 | 0.68 | 0.58 | 0.64 | 0.64 | +0.01 (+1.59%) | 10,920,000 |
28 Sep 2022 | HKD | 0.7 | 0.73 | 0.61 | 0.63 | 0.63 | -0.07 (-10.00%) | 11,145,000 |
27 Sep 2022 | HKD | 0.61 | 0.78 | 0.6 | 0.7 | 0.7 | +0.08 (+12.90%) | 45,795,000 |