Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 0.445 | 0.445 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 7,231,400 |
21 Oct 2022 | HKD | 0.435 | 0.445 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 7,389,200 |
20 Oct 2022 | HKD | 0.445 | 0.45 | 0.41 | 0.425 | 0.425 | -0.025 (-5.56%) | 8,738,000 |
19 Oct 2022 | HKD | 0.455 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 3,498,000 |
18 Oct 2022 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 9,712,800 |
17 Oct 2022 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 7,372,400 |
14 Oct 2022 | HKD | 0.45 | 0.465 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 16,444,600 |
13 Oct 2022 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 2,833,200 |
12 Oct 2022 | HKD | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 4,297,600 |
11 Oct 2022 | HKD | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 8,668,000 |
10 Oct 2022 | HKD | 0.495 | 0.495 | 0.465 | 0.465 | 0.465 | -0.035 (-7.00%) | 5,126,800 |
7 Oct 2022 | HKD | 0.53 | 0.53 | 0.495 | 0.5 | 0.5 | -0.04 (-7.41%) | 7,372,800 |
6 Oct 2022 | HKD | 0.59 | 0.59 | 0.53 | 0.54 | 0.54 | -0.05 (-8.47%) | 9,893,200 |
5 Oct 2022 | HKD | 0.61 | 0.64 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 5,693,800 |
3 Oct 2022 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,838,650 |
30 Sep 2022 | HKD | 0.54 | 0.61 | 0.52 | 0.6 | 0.6 | +0.06 (+11.11%) | 8,558,799 |
29 Sep 2022 | HKD | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 616,200 |
28 Sep 2022 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 2,340,600 |
27 Sep 2022 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 144,800 |
26 Sep 2022 | HKD | 0.58 | 0.6 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 2,539,000 |
23 Sep 2022 | HKD | 0.57 | 0.61 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,138,500 |
22 Sep 2022 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,101,000 |
21 Sep 2022 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 283,200 |
20 Sep 2022 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 722,832 |
19 Sep 2022 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 179,928 |
16 Sep 2022 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 7,352,500 |
15 Sep 2022 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 70,200 |
14 Sep 2022 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 167,700 |
13 Sep 2022 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 166,000 |
9 Sep 2022 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 300,240 |