Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2023 | HKD | 0.226 | 0.245 | 0.218 | 0.228 | 2.28 | 0.0 (0.0%) | 1,970,694,000 |
12 Jan 2023 | HKD | 0.221 | 0.228 | 0.2 | 0.228 | 2.28 | +0.013 (+6.05%) | 1,491,198,000 |
11 Jan 2023 | HKD | 0.245 | 0.248 | 0.213 | 0.215 | 2.15 | -0.027 (-11.16%) | 1,945,098,000 |
10 Jan 2023 | HKD | 0.241 | 0.265 | 0.233 | 0.242 | 2.42 | 0.0 (0.0%) | 1,598,424,000 |
9 Jan 2023 | HKD | 0.26 | 0.285 | 0.228 | 0.242 | 2.42 | +0.002 (+0.83%) | 4,239,760,000 |
6 Jan 2023 | HKD | 0.165 | 0.246 | 0.161 | 0.24 | 2.4 | +0.086 (+55.84%) | 10,039,236,000 |
5 Jan 2023 | HKD | 0.198 | 0.21 | 0.128 | 0.154 | 1.54 | -0.06 (-28.04%) | 9,067,359,166 |
4 Jan 2023 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 2.14 | 0.0 (0.0%) | 0 |
3 Jan 2023 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 2.14 | -1.266 (-85.54%) | 1,095,152,000 |
30 Dec 2022 | HKD | 1.5 | 1.51 | 1.47 | 1.48 | 14.8 | -0.02 (-1.33%) | 23,364,000 |
29 Dec 2022 | HKD | 1.52 | 1.53 | 1.49 | 1.5 | 15 | -0.02 (-1.32%) | 24,692,000 |
28 Dec 2022 | HKD | 1.55 | 1.57 | 1.51 | 1.52 | 15.2 | -0.02 (-1.30%) | 26,350,000 |
23 Dec 2022 | HKD | 1.53 | 1.56 | 1.53 | 1.54 | 15.4 | 0.0 (0.0%) | 79,514,000 |
22 Dec 2022 | HKD | 1.53 | 1.58 | 1.5 | 1.54 | 15.4 | +0.02 (+1.32%) | 81,882,000 |
21 Dec 2022 | HKD | 1.51 | 1.53 | 1.51 | 1.52 | 15.2 | +0.01 (+0.66%) | 21,532,000 |
20 Dec 2022 | HKD | 1.5 | 1.54 | 1.49 | 1.51 | 15.1 | +0.02 (+1.34%) | 32,266,000 |
19 Dec 2022 | HKD | 1.5 | 1.52 | 1.49 | 1.49 | 14.9 | -0.01 (-0.67%) | 21,506,000 |
16 Dec 2022 | HKD | 1.52 | 1.52 | 1.48 | 1.5 | 15 | -0.01 (-0.66%) | 23,148,000 |
15 Dec 2022 | HKD | 1.51 | 1.53 | 1.49 | 1.51 | 15.1 | 0.0 (0.0%) | 20,926,000 |
14 Dec 2022 | HKD | 1.5 | 1.52 | 1.5 | 1.51 | 15.1 | +0.01 (+0.67%) | 27,108,000 |
13 Dec 2022 | HKD | 1.58 | 1.62 | 1.49 | 1.5 | 15 | -0.07 (-4.46%) | 102,438,000 |
12 Dec 2022 | HKD | 1.56 | 1.58 | 1.55 | 1.57 | 15.7 | 0.0 (0.0%) | 71,600,000 |
9 Dec 2022 | HKD | 1.51 | 1.61 | 1.51 | 1.57 | 15.7 | +0.06 (+3.97%) | 150,702,000 |
8 Dec 2022 | HKD | 1.5 | 1.54 | 1.48 | 1.51 | 15.1 | +0.01 (+0.67%) | 78,424,000 |
7 Dec 2022 | HKD | 1.51 | 1.53 | 1.49 | 1.5 | 15 | -0.01 (-0.66%) | 43,094,000 |
6 Dec 2022 | HKD | 1.5 | 1.52 | 1.49 | 1.51 | 15.1 | +0.01 (+0.67%) | 24,164,000 |
5 Dec 2022 | HKD | 1.51 | 1.54 | 1.5 | 1.5 | 15 | 0.0 (0.0%) | 60,600,128 |
2 Dec 2022 | HKD | 1.5 | 1.52 | 1.49 | 1.5 | 15 | +0.01 (+0.67%) | 24,112,064 |
1 Dec 2022 | HKD | 1.67 | 1.69 | 1.48 | 1.49 | 14.9 | -0.18 (-10.78%) | 82,980,000 |
30 Nov 2022 | HKD | 1.5 | 1.74 | 1.5 | 1.67 | 16.7 | +0.17 (+11.33%) | 374,882,000 |