Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | HKD | 0.48 | 0.495 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 58,000 |
6 Mar 2023 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 163,000 |
3 Mar 2023 | HKD | 0.475 | 0.5 | 0.47 | 0.495 | 0.495 | +0.005 (+1.02%) | 138,000 |
2 Mar 2023 | HKD | 0.475 | 0.49 | 0.465 | 0.49 | 0.49 | +0.01 (+2.08%) | 338,000 |
1 Mar 2023 | HKD | 0.48 | 0.5 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 244,000 |
28 Feb 2023 | HKD | 0.47 | 0.51 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 3,250,000 |
27 Feb 2023 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 130,000 |
24 Feb 2023 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 128,000 |
23 Feb 2023 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 101,000 |
22 Feb 2023 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
21 Feb 2023 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,613,000 |
20 Feb 2023 | HKD | 0.485 | 0.51 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 3,265,000 |
17 Feb 2023 | HKD | 0.51 | 0.51 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 180,000 |
16 Feb 2023 | HKD | 0.5 | 0.52 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 75,000 |
15 Feb 2023 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 12,000 |
14 Feb 2023 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 8,000 |
13 Feb 2023 | HKD | 0.52 | 0.53 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 439,000 |
10 Feb 2023 | HKD | 0.54 | 0.54 | 0.46 | 0.52 | 0.52 | -0.03 (-5.45%) | 1,133,000 |
9 Feb 2023 | HKD | 0.51 | 0.55 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 207,000 |
8 Feb 2023 | HKD | 0.58 | 0.58 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 333,000 |
7 Feb 2023 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 449,000 |
6 Feb 2023 | HKD | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -0.03 (-5.26%) | 759,000 |
3 Feb 2023 | HKD | 0.55 | 0.62 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 3,221,000 |
2 Feb 2023 | HKD | 0.46 | 0.65 | 0.45 | 0.57 | 0.57 | +0.115 (+25.27%) | 7,542,000 |
1 Feb 2023 | HKD | 0.42 | 0.46 | 0.42 | 0.455 | 0.455 | +0.035 (+8.33%) | 1,093,000 |
31 Jan 2023 | HKD | 0.41 | 0.42 | 0.395 | 0.42 | 0.42 | +0.005 (+1.20%) | 681,000 |
30 Jan 2023 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
27 Jan 2023 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 558,000 |
26 Jan 2023 | HKD | 0.405 | 0.41 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 123,000 |
20 Jan 2023 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 209,000 |