Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 | -0.005 (-1.14%) | 496,000 |
22 Sep 2022 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 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 |
8 Sep 2022 | HKD | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 456,000 |
7 Sep 2022 | HKD | 0.47 | 0.485 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 244,000 |
6 Sep 2022 | HKD | 0.475 | 0.5 | 0.465 | 0.49 | 0.49 | +0.01 (+2.08%) | 884,000 |
5 Sep 2022 | HKD | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 96,000 |
2 Sep 2022 | HKD | 0.455 | 0.48 | 0.455 | 0.48 | 0.48 | +0.005 (+1.05%) | 348,000 |
1 Sep 2022 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 2,940,000 |
31 Aug 2022 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 116,000 |
30 Aug 2022 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 252,000 |
29 Aug 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
26 Aug 2022 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 608,000 |
25 Aug 2022 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
24 Aug 2022 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 20,000 |
23 Aug 2022 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 20,000 |
22 Aug 2022 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 948,000 |
19 Aug 2022 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 160,000 |