Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,452,000 |
21 Oct 2022 | HKD | 0.36 | 0.36 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 276,000 |
20 Oct 2022 | HKD | 0.33 | 0.355 | 0.33 | 0.335 | 0.335 | -0.02 (-5.63%) | 580,000 |
19 Oct 2022 | HKD | 0.36 | 0.36 | 0.33 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,656,000 |
18 Oct 2022 | HKD | 0.37 | 0.375 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 156,000 |
17 Oct 2022 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 204,000 |
14 Oct 2022 | HKD | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 2,024,000 |
13 Oct 2022 | HKD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.025 (-6.67%) | 416,000 |
12 Oct 2022 | HKD | 0.375 | 0.385 | 0.35 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,856,000 |
11 Oct 2022 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.02 (+5.48%) | 128,000 |
10 Oct 2022 | HKD | 0.38 | 0.38 | 0.36 | 0.365 | 0.365 | -0.035 (-8.75%) | 1,656,000 |
7 Oct 2022 | HKD | 0.385 | 0.4 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 144,000 |
6 Oct 2022 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
5 Oct 2022 | HKD | 0.375 | 0.395 | 0.365 | 0.39 | 0.39 | +0.015 (+4%) | 968,000 |
3 Oct 2022 | HKD | 0.38 | 0.38 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 344,000 |
30 Sep 2022 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 308,000 |
29 Sep 2022 | HKD | 0.38 | 0.38 | 0.365 | 0.375 | 0.375 | -0.02 (-5.06%) | 528,000 |
28 Sep 2022 | HKD | 0.41 | 0.41 | 0.37 | 0.395 | 0.395 | -0.02 (-4.82%) | 1,872,000 |
27 Sep 2022 | HKD | 0.435 | 0.445 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,156,000 |
26 Sep 2022 | HKD | 0.435 | 0.445 | 0.415 | 0.435 | 0.435 | 0.0 (0.0%) | 736,000 |
23 Sep 2022 | HKD | 0.42 | 0.435 | 0.415 | 0.435 | 0.435 | 0.0 (0.0%) | 496,000 |
22 Sep 2022 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
21 Sep 2022 | HKD | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 576,000 |
20 Sep 2022 | HKD | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 1,824,000 |
19 Sep 2022 | HKD | 0.45 | 0.455 | 0.425 | 0.45 | 0.45 | 0.0 (0.0%) | 800,000 |
16 Sep 2022 | HKD | 0.445 | 0.46 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 604,000 |
15 Sep 2022 | HKD | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 136,000 |
14 Sep 2022 | HKD | 0.46 | 0.46 | 0.415 | 0.445 | 0.445 | -0.02 (-4.30%) | 2,752,000 |
13 Sep 2022 | HKD | 0.47 | 0.475 | 0.455 | 0.465 | 0.465 | -0.025 (-5.10%) | 1,476,000 |
9 Sep 2022 | HKD | 0.475 | 0.49 | 0.455 | 0.49 | 0.49 | +0.01 (+2.08%) | 232,000 |