Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | HKD | 0.52 | 0.52 | 0.47 | 0.47 | 4.7 | -0.07 (-12.96%) | 1,370,000 |
18 Oct 2022 | HKD | 0.54 | 0.54 | 0.5 | 0.54 | 5.4 | 0.0 (0.0%) | 3,060,000 |
17 Oct 2022 | HKD | 0.56 | 0.56 | 0.5 | 0.54 | 5.4 | 0.0 (0.0%) | 6,604,000 |
14 Oct 2022 | HKD | 0.55 | 0.55 | 0.495 | 0.54 | 5.4 | 0.0 (0.0%) | 3,514,000 |
13 Oct 2022 | HKD | 0.54 | 0.57 | 0.5 | 0.54 | 5.4 | -0.03 (-5.26%) | 3,762,000 |
12 Oct 2022 | HKD | 0.53 | 0.58 | 0.5 | 0.57 | 5.7 | -0.01 (-1.72%) | 2,906,000 |
11 Oct 2022 | HKD | 0.49 | 0.59 | 0.475 | 0.58 | 5.8 | +0.08 (+16.00%) | 2,172,000 |
10 Oct 2022 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 5 | 0.0 (0.0%) | 1,152,500 |
7 Oct 2022 | HKD | 0.495 | 0.5 | 0.435 | 0.5 | 5 | +0.005 (+1.01%) | 836,000 |
6 Oct 2022 | HKD | 0.49 | 0.5 | 0.46 | 0.495 | 4.95 | +0.005 (+1.02%) | 744,000 |
5 Oct 2022 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 4.9 | -0.01 (-2%) | 482,000 |
3 Oct 2022 | HKD | 0.475 | 0.5 | 0.42 | 0.5 | 5 | +0.03 (+6.38%) | 742,000 |
30 Sep 2022 | HKD | 0.47 | 0.47 | 0.45 | 0.47 | 4.7 | +0.03 (+6.82%) | 164,000 |
29 Sep 2022 | HKD | 0.5 | 0.5 | 0.44 | 0.44 | 4.4 | -0.045 (-9.28%) | 866,000 |
28 Sep 2022 | HKD | 0.49 | 0.49 | 0.475 | 0.485 | 4.85 | -0.005 (-1.02%) | 1,186,000 |
27 Sep 2022 | HKD | 0.495 | 0.495 | 0.475 | 0.49 | 4.9 | -0.01 (-2%) | 976,000 |
26 Sep 2022 | HKD | 0.5 | 0.5 | 0.475 | 0.5 | 5 | 0.0 (0.0%) | 908,000 |
23 Sep 2022 | HKD | 0.51 | 0.52 | 0.48 | 0.5 | 5 | 0.0 (0.0%) | 944,000 |
22 Sep 2022 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 5 | +0.01 (+2.04%) | 100,000 |
21 Sep 2022 | HKD | 0.52 | 0.57 | 0.465 | 0.49 | 4.9 | -0.005 (-1.01%) | 242,000 |
20 Sep 2022 | HKD | 0.51 | 0.6 | 0.465 | 0.495 | 4.95 | -0.015 (-2.94%) | 836,000 |
19 Sep 2022 | HKD | 0.53 | 0.53 | 0.495 | 0.51 | 5.1 | +0.01 (+2%) | 571,000 |
16 Sep 2022 | HKD | 0.46 | 0.53 | 0.46 | 0.5 | 5 | +0.04 (+8.70%) | 2,808,000 |
15 Sep 2022 | HKD | 0.5 | 0.5 | 0.46 | 0.46 | 4.6 | -0.05 (-9.80%) | 462,000 |
14 Sep 2022 | HKD | 0.55 | 0.55 | 0.5 | 0.51 | 5.1 | -0.05 (-8.93%) | 780,000 |
13 Sep 2022 | HKD | 0.6 | 0.6 | 0.54 | 0.56 | 5.6 | -0.04 (-6.67%) | 798,000 |
9 Sep 2022 | HKD | 0.62 | 0.62 | 0.58 | 0.6 | 6 | -0.01 (-1.64%) | 1,626,000 |
8 Sep 2022 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 6.1 | 0.0 (0.0%) | 474,000 |
7 Sep 2022 | HKD | 0.63 | 0.64 | 0.6 | 0.61 | 6.1 | 0.0 (0.0%) | 1,644,000 |
6 Sep 2022 | HKD | 0.6 | 0.65 | 0.6 | 0.61 | 6.1 | -0.03 (-4.69%) | 1,388,000 |