Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 0.49 | 0.49 | 0.465 | 0.48 | 0.4317 | -0.015 (-3.03%) | 547,053 |
25 Nov 2022 | HKD | 0.48 | 0.5 | 0.45 | 0.495 | 0.4452 | +0.01 (+2.06%) | 402,507 |
24 Nov 2022 | HKD | 0.44 | 0.485 | 0.43 | 0.485 | 0.4362 | 0.0 (0.0%) | 913,979 |
23 Nov 2022 | HKD | 0.43 | 0.485 | 0.425 | 0.485 | 0.4362 | +0.015 (+3.19%) | 273,527 |
22 Nov 2022 | HKD | 0.435 | 0.47 | 0.42 | 0.47 | 0.4227 | -0.025 (-5.05%) | 2,406,145 |
21 Nov 2022 | HKD | 0.52 | 0.52 | 0.42 | 0.495 | 0.4452 | -0.045 (-8.33%) | 7,978,973 |
18 Nov 2022 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.4857 | 0.0 (0.0%) | 262,408 |
17 Nov 2022 | HKD | 0.55 | 0.55 | 0.51 | 0.54 | 0.4857 | -0.01 (-1.82%) | 1,781,259 |
16 Nov 2022 | HKD | 0.52 | 0.56 | 0.52 | 0.55 | 0.4946 | 0.0 (0.0%) | 426,968 |
15 Nov 2022 | HKD | 0.53 | 0.57 | 0.53 | 0.55 | 0.4946 | 0.0 (0.0%) | 356,919 |
14 Nov 2022 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.4946 | -0.03 (-5.17%) | 400,283 |
11 Nov 2022 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.5216 | +0.01 (+1.75%) | 2,824,219 |
10 Nov 2022 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.5126 | -0.01 (-1.72%) | 1,267,563 |
9 Nov 2022 | HKD | 0.56 | 0.59 | 0.56 | 0.58 | 0.5216 | +0.01 (+1.75%) | 680,481 |
8 Nov 2022 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.5126 | -0.02 (-3.39%) | 1,465,480 |
7 Nov 2022 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.5306 | 0.0 (0.0%) | 628,222 |
4 Nov 2022 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.5306 | +0.01 (+1.72%) | 1,076,539 |
3 Nov 2022 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.5216 | 0.0 (0.0%) | 547,053 |
2 Nov 2022 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.5216 | 0.0 (0.0%) | 453,654 |
1 Nov 2022 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.5216 | +0.01 (+1.75%) | 987,365 |
31 Oct 2022 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.5126 | -0.02 (-3.39%) | 1,240,922 |
28 Oct 2022 | HKD | 0.57 | 0.59 | 0.54 | 0.59 | 0.5306 | 0.0 (0.0%) | 1,621,146 |
27 Oct 2022 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.5306 | 0.0 (0.0%) | 667,672 |
26 Oct 2022 | HKD | 0.56 | 0.6 | 0.56 | 0.59 | 0.5306 | +0.02 (+3.51%) | 246,841 |
25 Oct 2022 | HKD | 0.56 | 0.6 | 0.55 | 0.57 | 0.5126 | -0.05 (-8.06%) | 333,569 |
24 Oct 2022 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.5576 | +0.01 (+1.64%) | 166,785 |
21 Oct 2022 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.5486 | -0.01 (-1.61%) | 453,876 |
20 Oct 2022 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.5576 | -0.01 (-1.59%) | 266,855 |
19 Oct 2022 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5666 | +0.01 (+1.61%) | 6,671 |
18 Oct 2022 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.5576 | 0.0 (0.0%) | 220,156 |