Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 0.081 | 0.081 | 0.073 | 0.074 | 14.1833 | -0.016 (-17.78%) | 1,347,000 |
7 Oct 2022 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 17.25 | +0.004 (+4.65%) | 0 |
6 Oct 2022 | HKD | 0.085 | 0.086 | 0.085 | 0.086 | 16.4833 | +0.002 (+2.38%) | 110,000 |
5 Oct 2022 | HKD | 0.084 | 0.084 | 0.079 | 0.084 | 16.1 | -0.001 (-1.18%) | 71,069 |
3 Oct 2022 | HKD | 0.099 | 0.099 | 0.083 | 0.085 | 16.2917 | -0.002 (-2.30%) | 624,000 |
30 Sep 2022 | HKD | 0.083 | 0.099 | 0.083 | 0.087 | 16.675 | -0.003 (-3.33%) | 138,000 |
29 Sep 2022 | HKD | 0.09 | 0.092 | 0.09 | 0.09 | 17.25 | +0.003 (+3.45%) | 409,000 |
28 Sep 2022 | HKD | 0.09 | 0.09 | 0.087 | 0.087 | 16.675 | -0.006 (-6.45%) | 20,000 |
27 Sep 2022 | HKD | 0.099 | 0.1 | 0.088 | 0.093 | 17.825 | -0.004 (-4.12%) | 103,000 |
26 Sep 2022 | HKD | 0.099 | 0.099 | 0.086 | 0.097 | 18.5917 | +0.009 (+10.23%) | 42,500 |
23 Sep 2022 | HKD | 0.083 | 0.088 | 0.083 | 0.088 | 16.8667 | -0.01 (-10.20%) | 25,265 |
22 Sep 2022 | HKD | 0.081 | 0.098 | 0.081 | 0.098 | 18.7833 | +0.005 (+5.38%) | 444,000 |
21 Sep 2022 | HKD | 0.09 | 0.093 | 0.09 | 0.093 | 17.825 | +0.001 (+1.09%) | 120,000 |
20 Sep 2022 | HKD | 0.09 | 0.099 | 0.09 | 0.092 | 17.6333 | -0.008 (-8%) | 141,000 |
19 Sep 2022 | HKD | 0.094 | 0.1 | 0.093 | 0.1 | 19.1667 | +0.013 (+14.94%) | 330,000 |
16 Sep 2022 | HKD | 0.098 | 0.098 | 0.086 | 0.087 | 16.675 | -0.011 (-11.22%) | 39,000 |
15 Sep 2022 | HKD | 0.097 | 0.098 | 0.097 | 0.098 | 18.7833 | 0.0 (0.0%) | 128,500 |
14 Sep 2022 | HKD | 0.102 | 0.102 | 0.097 | 0.098 | 18.7833 | -0.004 (-3.92%) | 132,000 |
13 Sep 2022 | HKD | 0.097 | 0.102 | 0.097 | 0.102 | 19.55 | +0.002 (+2.00%) | 204,000 |
9 Sep 2022 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 19.1667 | +0.002 (+2.04%) | 1,000 |
8 Sep 2022 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 18.7833 | -0.012 (-10.91%) | 5,000 |
7 Sep 2022 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 21.0833 | +0.001 (+0.92%) | 0 |
6 Sep 2022 | HKD | 0.103 | 0.109 | 0.1 | 0.109 | 20.8917 | +0.006 (+5.83%) | 66,000 |
5 Sep 2022 | HKD | 0.104 | 0.104 | 0.103 | 0.103 | 19.7417 | -0.001 (-0.96%) | 120,000 |
2 Sep 2022 | HKD | 0.104 | 0.104 | 0.104 | 0.104 | 19.9333 | -0.007 (-6.31%) | 6,000 |
1 Sep 2022 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 21.275 | -0.003 (-2.63%) | 19,000 |
31 Aug 2022 | HKD | 0.104 | 0.114 | 0.104 | 0.114 | 21.85 | +0.01 (+9.62%) | 407,000 |
30 Aug 2022 | HKD | 0.104 | 0.104 | 0.104 | 0.104 | 19.9333 | 0.0 (0.0%) | 50,000 |
29 Aug 2022 | HKD | 0.103 | 0.115 | 0.103 | 0.104 | 19.9333 | -0.004 (-3.70%) | 461,000 |
26 Aug 2022 | HKD | 0.105 | 0.115 | 0.105 | 0.108 | 20.7 | +0.001 (+0.93%) | 478,700 |