Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | HKD | 0.49 | 0.495 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 801,000 |
23 Nov 2022 | HKD | 0.49 | 0.495 | 0.46 | 0.49 | 0.49 | +0.01 (+2.08%) | 568,000 |
22 Nov 2022 | HKD | 0.46 | 0.48 | 0.44 | 0.48 | 0.48 | +0.025 (+5.49%) | 888,119 |
21 Nov 2022 | HKD | 0.465 | 0.47 | 0.42 | 0.455 | 0.455 | -0.03 (-6.19%) | 10,168,850 |
18 Nov 2022 | HKD | 0.485 | 0.49 | 0.455 | 0.485 | 0.485 | +0.035 (+7.78%) | 998,000 |
17 Nov 2022 | HKD | 0.44 | 0.455 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 535,000 |
16 Nov 2022 | HKD | 0.43 | 0.5 | 0.425 | 0.435 | 0.435 | -0.025 (-5.43%) | 8,373,000 |
15 Nov 2022 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 863,000 |
14 Nov 2022 | HKD | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 2,616,000 |
11 Nov 2022 | HKD | 0.465 | 0.48 | 0.46 | 0.465 | 0.465 | +0.015 (+3.33%) | 990,000 |
10 Nov 2022 | HKD | 0.47 | 0.47 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 83,000 |
9 Nov 2022 | HKD | 0.45 | 0.47 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 245,000 |
8 Nov 2022 | HKD | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 70,000 |
7 Nov 2022 | HKD | 0.445 | 0.45 | 0.42 | 0.45 | 0.45 | +0.025 (+5.88%) | 1,846,000 |
4 Nov 2022 | HKD | 0.415 | 0.455 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 1,096,000 |
3 Nov 2022 | HKD | 0.4 | 0.415 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 437,119 |
2 Nov 2022 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
1 Nov 2022 | HKD | 0.395 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,109,000 |
31 Oct 2022 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 733,000 |
28 Oct 2022 | HKD | 0.4 | 0.41 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 543,000 |
27 Oct 2022 | HKD | 0.41 | 0.42 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 1,453,000 |
26 Oct 2022 | HKD | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 282,442 |
25 Oct 2022 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 117,000 |
24 Oct 2022 | HKD | 0.43 | 0.435 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 923,000 |
21 Oct 2022 | HKD | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | +0.02 (+4.76%) | 397,000 |
20 Oct 2022 | HKD | 0.47 | 0.48 | 0.385 | 0.42 | 0.42 | -0.025 (-5.62%) | 4,678,000 |
19 Oct 2022 | HKD | 0.445 | 0.485 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 838,292 |
18 Oct 2022 | HKD | 0.445 | 0.465 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 281,000 |
17 Oct 2022 | HKD | 0.435 | 0.455 | 0.38 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,120,027 |
14 Oct 2022 | HKD | 0.435 | 0.465 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,298,150 |