Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | HKD | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,051,000 |
9 Jan 2023 | HKD | 0.82 | 0.94 | 0.82 | 0.93 | 0.93 | +0.11 (+13.41%) | 3,013,000 |
6 Jan 2023 | HKD | 0.82 | 0.86 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 546,000 |
5 Jan 2023 | HKD | 0.77 | 0.88 | 0.77 | 0.83 | 0.83 | +0.07 (+9.21%) | 4,370,638 |
4 Jan 2023 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 295,000 |
3 Jan 2023 | HKD | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,783,000 |
30 Dec 2022 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 528,000 |
29 Dec 2022 | HKD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 370,000 |
28 Dec 2022 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 137,000 |
23 Dec 2022 | HKD | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 472,000 |
22 Dec 2022 | HKD | 0.68 | 0.75 | 0.68 | 0.74 | 0.74 | +0.06 (+8.82%) | 2,400,000 |
21 Dec 2022 | HKD | 0.68 | 0.7 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 881,000 |
20 Dec 2022 | HKD | 0.73 | 0.74 | 0.67 | 0.68 | 0.68 | -0.04 (-5.56%) | 1,850,000 |
19 Dec 2022 | HKD | 0.79 | 0.8 | 0.71 | 0.72 | 0.72 | -0.07 (-8.86%) | 1,171,000 |
16 Dec 2022 | HKD | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 722,000 |
15 Dec 2022 | HKD | 0.76 | 0.8 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 278,000 |
14 Dec 2022 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 193,000 |
13 Dec 2022 | HKD | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 633,000 |
12 Dec 2022 | HKD | 0.78 | 0.79 | 0.74 | 0.76 | 0.76 | -0.04 (-5%) | 636,000 |
9 Dec 2022 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 723,000 |
8 Dec 2022 | HKD | 0.75 | 0.8 | 0.75 | 0.8 | 0.8 | +0.02 (+2.56%) | 1,056,000 |
7 Dec 2022 | HKD | 0.87 | 0.87 | 0.73 | 0.78 | 0.78 | -0.07 (-8.24%) | 6,683,616 |
6 Dec 2022 | HKD | 0.65 | 1.5 | 0.62 | 0.85 | 0.85 | +0.2 (+30.77%) | 22,277,000 |
5 Dec 2022 | HKD | 0.61 | 0.65 | 0.59 | 0.65 | 0.65 | +0.06 (+10.17%) | 2,839,298 |
2 Dec 2022 | HKD | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 746,298 |
1 Dec 2022 | HKD | 0.56 | 0.6 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 2,538,322 |
30 Nov 2022 | HKD | 0.49 | 0.58 | 0.485 | 0.54 | 0.54 | +0.05 (+10.20%) | 2,235,000 |
29 Nov 2022 | HKD | 0.47 | 0.495 | 0.465 | 0.49 | 0.49 | +0.02 (+4.26%) | 885,600 |
28 Nov 2022 | HKD | 0.475 | 0.475 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,225,000 |
25 Nov 2022 | HKD | 0.5 | 0.51 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,022,000 |