Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | HKD | 0.225 | 0.235 | 0.22 | 0.227 | 0.227 | +0.01 (+4.61%) | 1,752,000 |
28 Nov 2022 | HKD | 0.217 | 0.22 | 0.217 | 0.217 | 0.217 | 0.0 (0.0%) | 908,000 |
25 Nov 2022 | HKD | 0.21 | 0.22 | 0.208 | 0.217 | 0.217 | +0.009 (+4.33%) | 416,000 |
24 Nov 2022 | HKD | 0.205 | 0.208 | 0.205 | 0.208 | 0.208 | -0.007 (-3.26%) | 224,000 |
23 Nov 2022 | HKD | 0.21 | 0.215 | 0.2 | 0.215 | 0.215 | -0.013 (-5.70%) | 511,400 |
22 Nov 2022 | HKD | 0.208 | 0.229 | 0.208 | 0.228 | 0.228 | -0.002 (-0.87%) | 16,000 |
21 Nov 2022 | HKD | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.005 (-2.13%) | 13,000 |
18 Nov 2022 | HKD | 0.235 | 0.25 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 2,484,000 |
17 Nov 2022 | HKD | 0.221 | 0.225 | 0.221 | 0.225 | 0.225 | +0.006 (+2.74%) | 144,000 |
16 Nov 2022 | HKD | 0.215 | 0.22 | 0.215 | 0.219 | 0.219 | -0.005 (-2.23%) | 168,000 |
15 Nov 2022 | HKD | 0.21 | 0.225 | 0.21 | 0.224 | 0.224 | +0.014 (+6.67%) | 1,012,000 |
14 Nov 2022 | HKD | 0.206 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 964,000 |
11 Nov 2022 | HKD | 0.203 | 0.21 | 0.199 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,892,000 |
10 Nov 2022 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 340,000 |
9 Nov 2022 | HKD | 0.2 | 0.211 | 0.199 | 0.2 | 0.2 | 0.0 (0.0%) | 1,188,000 |
8 Nov 2022 | HKD | 0.201 | 0.201 | 0.2 | 0.2 | 0.2 | -0.001 (-0.50%) | 164,000 |
7 Nov 2022 | HKD | 0.208 | 0.21 | 0.194 | 0.201 | 0.201 | -0.004 (-1.95%) | 2,545,100 |
4 Nov 2022 | HKD | 0.21 | 0.21 | 0.198 | 0.205 | 0.205 | +0.007 (+3.54%) | 3,940,000 |
3 Nov 2022 | HKD | 0.198 | 0.198 | 0.195 | 0.198 | 0.198 | -0.002 (-1%) | 548,000 |
2 Nov 2022 | HKD | 0.2 | 0.2 | 0.181 | 0.2 | 0.2 | +0.01 (+5.26%) | 453,600 |
1 Nov 2022 | HKD | 0.2 | 0.204 | 0.182 | 0.19 | 0.19 | +0.008 (+4.40%) | 876,200 |
31 Oct 2022 | HKD | 0.173 | 0.183 | 0.173 | 0.182 | 0.182 | +0.001 (+0.55%) | 140,000 |
28 Oct 2022 | HKD | 0.186 | 0.186 | 0.176 | 0.181 | 0.181 | -0.004 (-2.16%) | 448,000 |
27 Oct 2022 | HKD | 0.181 | 0.192 | 0.18 | 0.185 | 0.185 | +0.004 (+2.21%) | 920,000 |
26 Oct 2022 | HKD | 0.185 | 0.185 | 0.18 | 0.181 | 0.181 | +0.002 (+1.12%) | 416,000 |
25 Oct 2022 | HKD | 0.18 | 0.18 | 0.176 | 0.179 | 0.179 | -0.002 (-1.10%) | 48,000 |
24 Oct 2022 | HKD | 0.18 | 0.181 | 0.168 | 0.181 | 0.181 | -0.002 (-1.09%) | 720,000 |
21 Oct 2022 | HKD | 0.181 | 0.191 | 0.18 | 0.183 | 0.183 | -0.003 (-1.61%) | 832,000 |
20 Oct 2022 | HKD | 0.186 | 0.19 | 0.185 | 0.186 | 0.186 | 0.0 (0.0%) | 130,400 |
19 Oct 2022 | HKD | 0.196 | 0.196 | 0.185 | 0.186 | 0.186 | -0.014 (-7%) | 184,000 |