Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2022 | HKD | 0.365 | 0.395 | 0.355 | 0.385 | 0.385 | +0.01 (+2.67%) | 1,070,000 |
24 Nov 2022 | HKD | 0.35 | 0.395 | 0.335 | 0.375 | 0.375 | 0.0 (0.0%) | 1,930,000 |
23 Nov 2022 | HKD | 0.355 | 0.385 | 0.345 | 0.375 | 0.375 | +0.02 (+5.63%) | 250,000 |
22 Nov 2022 | HKD | 0.385 | 0.41 | 0.35 | 0.355 | 0.355 | -0.04 (-10.13%) | 161,000 |
21 Nov 2022 | HKD | 0.4 | 0.4 | 0.37 | 0.395 | 0.395 | -0.015 (-3.66%) | 73,000 |
18 Nov 2022 | HKD | 0.425 | 0.455 | 0.4 | 0.41 | 0.41 | -0.025 (-5.75%) | 704,000 |
17 Nov 2022 | HKD | 0.49 | 0.49 | 0.415 | 0.435 | 0.435 | -0.035 (-7.45%) | 464,000 |
16 Nov 2022 | HKD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | +0.015 (+3.30%) | 500,000 |
15 Nov 2022 | HKD | 0.39 | 0.465 | 0.39 | 0.455 | 0.455 | +0.06 (+15.19%) | 1,239,000 |
14 Nov 2022 | HKD | 0.36 | 0.435 | 0.36 | 0.395 | 0.395 | +0.03 (+8.22%) | 1,302,000 |
11 Nov 2022 | HKD | 0.365 | 0.375 | 0.325 | 0.365 | 0.365 | +0.035 (+10.61%) | 399,000 |
10 Nov 2022 | HKD | 0.365 | 0.365 | 0.33 | 0.33 | 0.33 | -0.035 (-9.59%) | 120,000 |
9 Nov 2022 | HKD | 0.355 | 0.37 | 0.34 | 0.365 | 0.365 | +0.025 (+7.35%) | 194,000 |
8 Nov 2022 | HKD | 0.35 | 0.35 | 0.305 | 0.34 | 0.34 | +0.015 (+4.62%) | 65,000 |
7 Nov 2022 | HKD | 0.35 | 0.375 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,772,000 |
4 Nov 2022 | HKD | 0.28 | 0.345 | 0.26 | 0.32 | 0.32 | +0.02 (+6.67%) | 7,631,000 |
3 Nov 2022 | HKD | 0.3 | 0.325 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 3,396,000 |
2 Nov 2022 | HKD | 0.27 | 0.3 | 0.25 | 0.295 | 0.295 | +0.02 (+7.27%) | 3,244,000 |
1 Nov 2022 | HKD | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 70,000 |
31 Oct 2022 | HKD | 0.29 | 0.29 | 0.265 | 0.29 | 0.29 | +0.025 (+9.43%) | 213,000 |
28 Oct 2022 | HKD | 0.265 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 103,000 |
27 Oct 2022 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
26 Oct 2022 | HKD | 0.265 | 0.325 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 482,000 |
25 Oct 2022 | HKD | 0.295 | 0.3 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 222,000 |
24 Oct 2022 | HKD | 0.35 | 0.35 | 0.29 | 0.295 | 0.295 | -0.055 (-15.71%) | 946,000 |
21 Oct 2022 | HKD | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 1,149,000 |
20 Oct 2022 | HKD | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 760,000 |
19 Oct 2022 | HKD | 0.405 | 0.405 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 94,000 |
18 Oct 2022 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 54,000 |
17 Oct 2022 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | -0.025 (-6.02%) | 16,000 |