Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2022 | HKD | 0.57 | 0.6 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,414,000 |
24 Nov 2022 | HKD | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,712,000 |
23 Nov 2022 | HKD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 5,248,000 |
22 Nov 2022 | HKD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.02 (+3.77%) | 2,152,000 |
21 Nov 2022 | HKD | 0.495 | 0.54 | 0.47 | 0.53 | 0.53 | +0.045 (+9.28%) | 2,274,000 |
18 Nov 2022 | HKD | 0.465 | 0.485 | 0.465 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,088,000 |
17 Nov 2022 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
16 Nov 2022 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
15 Nov 2022 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 184,000 |
14 Nov 2022 | HKD | 0.53 | 0.53 | 0.45 | 0.475 | 0.475 | +0.005 (+1.06%) | 648,000 |
11 Nov 2022 | HKD | 0.465 | 0.495 | 0.44 | 0.47 | 0.47 | +0.005 (+1.08%) | 338,000 |
10 Nov 2022 | HKD | 0.44 | 0.47 | 0.44 | 0.465 | 0.465 | -0.01 (-2.11%) | 32,000 |
9 Nov 2022 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
8 Nov 2022 | HKD | 0.485 | 0.49 | 0.445 | 0.475 | 0.475 | -0.005 (-1.04%) | 886,000 |
7 Nov 2022 | HKD | 0.47 | 0.5 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 428,000 |
4 Nov 2022 | HKD | 0.43 | 0.51 | 0.4 | 0.47 | 0.47 | +0.04 (+9.30%) | 1,168,000 |
3 Nov 2022 | HKD | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | -0.02 (-4.44%) | 52,000 |
2 Nov 2022 | HKD | 0.45 | 0.48 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 104,000 |
1 Nov 2022 | HKD | 0.425 | 0.44 | 0.405 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,164,200 |
31 Oct 2022 | HKD | 0.455 | 0.455 | 0.415 | 0.43 | 0.43 | -0.025 (-5.49%) | 2,422,000 |
28 Oct 2022 | HKD | 0.47 | 0.475 | 0.445 | 0.455 | 0.455 | -0.015 (-3.19%) | 726,000 |
27 Oct 2022 | HKD | 0.48 | 0.485 | 0.455 | 0.47 | 0.47 | -0.015 (-3.09%) | 5,284,000 |
26 Oct 2022 | HKD | 0.47 | 0.495 | 0.43 | 0.485 | 0.485 | +0.015 (+3.19%) | 6,758,600 |
25 Oct 2022 | HKD | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -0.02 (-4.08%) | 2,700,000 |
24 Oct 2022 | HKD | 0.5 | 0.51 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 2,538,000 |
21 Oct 2022 | HKD | 0.475 | 0.5 | 0.45 | 0.5 | 0.5 | +0.015 (+3.09%) | 3,822,000 |
20 Oct 2022 | HKD | 0.475 | 0.49 | 0.45 | 0.485 | 0.485 | +0.015 (+3.19%) | 548,000 |
19 Oct 2022 | HKD | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -0.07 (-12.96%) | 1,370,000 |
18 Oct 2022 | HKD | 0.54 | 0.54 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 3,060,000 |
17 Oct 2022 | HKD | 0.56 | 0.56 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 6,604,000 |