Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.035 (-9.59%) | 2,000 |
17 Feb 2023 | HKD | 0.3 | 0.44 | 0.3 | 0.365 | 0.365 | +0.03 (+8.96%) | 1,878,000 |
16 Feb 2023 | HKD | 0.345 | 0.37 | 0.275 | 0.335 | 0.335 | -0.025 (-6.94%) | 370,000 |
15 Feb 2023 | HKD | 0.365 | 0.385 | 0.34 | 0.36 | 0.36 | -0.01 (-2.70%) | 174,000 |
14 Feb 2023 | HKD | 0.37 | 0.385 | 0.37 | 0.37 | 0.37 | +0.01 (+2.78%) | 68,000 |
13 Feb 2023 | HKD | 0.385 | 0.385 | 0.36 | 0.36 | 0.36 | -0.025 (-6.49%) | 98,000 |
10 Feb 2023 | HKD | 0.4 | 0.4 | 0.375 | 0.385 | 0.385 | +0.015 (+4.05%) | 304,000 |
9 Feb 2023 | HKD | 0.335 | 0.395 | 0.335 | 0.37 | 0.37 | -0.02 (-5.13%) | 364,000 |
8 Feb 2023 | HKD | 0.415 | 0.415 | 0.33 | 0.39 | 0.39 | -0.025 (-6.02%) | 166,000 |
7 Feb 2023 | HKD | 0.435 | 0.45 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 156,000 |
6 Feb 2023 | HKD | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | +0.02 (+5%) | 234,000 |
3 Feb 2023 | HKD | 0.425 | 0.46 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 800,000 |
2 Feb 2023 | HKD | 0.485 | 0.49 | 0.42 | 0.44 | 0.44 | -0.02 (-4.35%) | 490,000 |
1 Feb 2023 | HKD | 0.5 | 0.5 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 350,000 |
31 Jan 2023 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 596,000 |
30 Jan 2023 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 374,000 |
27 Jan 2023 | HKD | 0.56 | 0.56 | 0.49 | 0.54 | 0.54 | -0.02 (-3.57%) | 864,000 |
26 Jan 2023 | HKD | 0.54 | 0.59 | 0.51 | 0.56 | 0.56 | 0.0 (0.0%) | 156,000 |
20 Jan 2023 | HKD | 0.62 | 0.64 | 0.48 | 0.56 | 0.56 | +0.01 (+1.82%) | 906,000 |
19 Jan 2023 | HKD | 0.71 | 0.71 | 0.5 | 0.55 | 0.55 | +0.04 (+7.84%) | 418,000 |
18 Jan 2023 | HKD | 0.49 | 0.54 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 1,132,000 |
17 Jan 2023 | HKD | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | -0.04 (-7.41%) | 72,000 |
16 Jan 2023 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 12,000 |
13 Jan 2023 | HKD | 0.495 | 0.6 | 0.495 | 0.55 | 0.55 | +0.115 (+26.44%) | 592,000 |
12 Jan 2023 | HKD | 0.57 | 0.57 | 0.43 | 0.435 | 0.435 | -0.145 (-25%) | 106,000 |
11 Jan 2023 | HKD | 0.335 | 0.65 | 0.335 | 0.58 | 0.58 | -0.07 (-10.77%) | 154,000 |
10 Jan 2023 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 22,000 |
9 Jan 2023 | HKD | 0.73 | 0.73 | 0.58 | 0.65 | 0.65 | +0.01 (+1.56%) | 454,000 |
6 Jan 2023 | HKD | 0.62 | 0.64 | 0.59 | 0.64 | 0.64 | +0.02 (+3.23%) | 730,000 |
5 Jan 2023 | HKD | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -0.06 (-8.82%) | 154,000 |