Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 5,624,400 |
2 Dec 2022 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 3,458,400 |
1 Dec 2022 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.025 (+5.15%) | 10,552,050 |
30 Nov 2022 | HKD | 0.5 | 0.51 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 44,832,621 |
29 Nov 2022 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 17,376,400 |
28 Nov 2022 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,468,600 |
25 Nov 2022 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 4,344,000 |
24 Nov 2022 | HKD | 0.51 | 0.55 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 7,803,000 |
23 Nov 2022 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 9,025,600 |
22 Nov 2022 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 9,151,200 |
21 Nov 2022 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 8,719,200 |
18 Nov 2022 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 5,329,200 |
17 Nov 2022 | HKD | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 7,086,100 |
16 Nov 2022 | HKD | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 6,770,693 |
15 Nov 2022 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 4,282,039 |
14 Nov 2022 | HKD | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | +0.04 (+7.84%) | 11,923,850 |
11 Nov 2022 | HKD | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | +0.025 (+5.15%) | 4,559,500 |
10 Nov 2022 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 608,400 |
9 Nov 2022 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 2,749,200 |
8 Nov 2022 | HKD | 0.495 | 0.5 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 1,512,000 |
7 Nov 2022 | HKD | 0.5 | 0.53 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,880,080 |
4 Nov 2022 | HKD | 0.465 | 0.52 | 0.465 | 0.495 | 0.495 | +0.03 (+6.45%) | 5,362,800 |
3 Nov 2022 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 1,264,000 |
2 Nov 2022 | HKD | 0.46 | 0.48 | 0.44 | 0.475 | 0.475 | +0.01 (+2.15%) | 2,250,400 |
1 Nov 2022 | HKD | 0.445 | 0.465 | 0.445 | 0.465 | 0.465 | +0.02 (+4.49%) | 564,000 |
31 Oct 2022 | HKD | 0.46 | 0.47 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,842,200 |
28 Oct 2022 | HKD | 0.465 | 0.47 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,661,000 |
27 Oct 2022 | HKD | 0.45 | 0.475 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 4,612,000 |
26 Oct 2022 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 5,424,800 |
25 Oct 2022 | HKD | 0.43 | 0.44 | 0.415 | 0.435 | 0.435 | +0.005 (+1.16%) | 4,442,350 |