Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | HKD | 0.405 | 0.42 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 2,076,000 |
23 Feb 2023 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 60 |
22 Feb 2023 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 320,000 |
21 Feb 2023 | HKD | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 666,000 |
20 Feb 2023 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 2,442,000 |
17 Feb 2023 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,246,000 |
16 Feb 2023 | HKD | 0.48 | 0.51 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 11,088,000 |
15 Feb 2023 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,037,000 |
14 Feb 2023 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,000 |
13 Feb 2023 | HKD | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | -0.005 (-1.01%) | 492,900 |
10 Feb 2023 | HKD | 0.465 | 0.495 | 0.465 | 0.495 | 0.495 | +0.025 (+5.32%) | 1,960,000 |
9 Feb 2023 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 106,000 |
8 Feb 2023 | HKD | 0.485 | 0.485 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 322,000 |
7 Feb 2023 | HKD | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 190,000 |
6 Feb 2023 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 128,000 |
3 Feb 2023 | HKD | 0.47 | 0.485 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,522,000 |
2 Feb 2023 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 362,000 |
1 Feb 2023 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,204,000 |
31 Jan 2023 | HKD | 0.48 | 0.51 | 0.48 | 0.495 | 0.495 | +0.02 (+4.21%) | 518,000 |
30 Jan 2023 | HKD | 0.49 | 0.49 | 0.465 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,170,000 |
27 Jan 2023 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 2,940,000 |
26 Jan 2023 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,212,000 |
20 Jan 2023 | HKD | 0.495 | 0.52 | 0.48 | 0.52 | 0.52 | +0.02 (+4%) | 4,242,000 |
19 Jan 2023 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 584,000 |
18 Jan 2023 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,898,000 |
17 Jan 2023 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,666,000 |
16 Jan 2023 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 5,080,300 |
13 Jan 2023 | HKD | 0.59 | 0.59 | 0.495 | 0.495 | 0.495 | -0.075 (-13.16%) | 8,040,000 |
12 Jan 2023 | HKD | 0.54 | 0.59 | 0.5 | 0.57 | 0.57 | +0.04 (+7.55%) | 4,018,000 |
11 Jan 2023 | HKD | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,600,000 |