Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Oct 2022 | HKD | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 476,298 |
12 Oct 2022 | HKD | 0.46 | 0.47 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,694,000 |
11 Oct 2022 | HKD | 0.485 | 0.5 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,707,000 |
10 Oct 2022 | HKD | 0.51 | 0.53 | 0.46 | 0.48 | 0.48 | -0.03 (-5.88%) | 1,403,000 |
7 Oct 2022 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 234,000 |
6 Oct 2022 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,395,000 |
5 Oct 2022 | HKD | 0.51 | 0.53 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 517,000 |
3 Oct 2022 | HKD | 0.51 | 0.52 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 289,000 |
30 Sep 2022 | HKD | 0.5 | 0.54 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,695,119 |
29 Sep 2022 | HKD | 0.52 | 0.55 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 465,000 |
28 Sep 2022 | HKD | 0.57 | 0.57 | 0.51 | 0.53 | 0.53 | -0.05 (-8.62%) | 436,711 |
27 Sep 2022 | HKD | 0.56 | 0.6 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 827,000 |
26 Sep 2022 | HKD | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 2,021,846 |
23 Sep 2022 | HKD | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,107,000 |
22 Sep 2022 | HKD | 0.58 | 0.59 | 0.53 | 0.54 | 0.54 | -0.04 (-6.90%) | 2,860,000 |
21 Sep 2022 | HKD | 0.6 | 0.61 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 921,000 |
20 Sep 2022 | HKD | 0.6 | 0.63 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 699,860 |
19 Sep 2022 | HKD | 0.56 | 0.61 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 17,171,000 |
16 Sep 2022 | HKD | 0.7 | 0.7 | 0.6 | 0.6 | 0.6 | -0.09 (-13.04%) | 10,791,000 |
15 Sep 2022 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 1,703,000 |
14 Sep 2022 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 839,874 |
13 Sep 2022 | HKD | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 792,076 |
9 Sep 2022 | HKD | 0.73 | 0.77 | 0.71 | 0.76 | 0.76 | 0.0 (0.0%) | 699,000 |
8 Sep 2022 | HKD | 0.74 | 0.76 | 0.7 | 0.76 | 0.76 | +0.01 (+1.33%) | 625,000 |
7 Sep 2022 | HKD | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 454,000 |
6 Sep 2022 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 160,000 |