Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 0.2 | 0.2 | 0.185 | 0.194 | 0.194 | +0.003 (+1.57%) | 416,000 |
14 Oct 2022 | HKD | 0.191 | 0.191 | 0.183 | 0.191 | 0.191 | -0.007 (-3.54%) | 716,000 |
13 Oct 2022 | HKD | 0.198 | 0.199 | 0.194 | 0.198 | 0.198 | 0.0 (0.0%) | 832,000 |
12 Oct 2022 | HKD | 0.181 | 0.22 | 0.174 | 0.198 | 0.198 | +0.008 (+4.21%) | 7,284,000 |
11 Oct 2022 | HKD | 0.168 | 0.19 | 0.158 | 0.19 | 0.19 | +0.033 (+21.02%) | 2,940,000 |
10 Oct 2022 | HKD | 0.159 | 0.165 | 0.157 | 0.157 | 0.157 | -0.003 (-1.88%) | 8,640,000 |
7 Oct 2022 | HKD | 0.16 | 0.16 | 0.154 | 0.16 | 0.16 | +0.008 (+5.26%) | 112,000 |
6 Oct 2022 | HKD | 0.159 | 0.159 | 0.147 | 0.152 | 0.152 | +0.003 (+2.01%) | 890,000 |
5 Oct 2022 | HKD | 0.145 | 0.15 | 0.145 | 0.149 | 0.149 | -0.002 (-1.32%) | 658,000 |
3 Oct 2022 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 0.151 | 0.0 (0.0%) | 0 |
30 Sep 2022 | HKD | 0.169 | 0.169 | 0.147 | 0.151 | 0.151 | 0.0 (0.0%) | 1,618,000 |
29 Sep 2022 | HKD | 0.18 | 0.182 | 0.151 | 0.151 | 0.151 | -0.007 (-4.43%) | 1,654,000 |
28 Sep 2022 | HKD | 0.183 | 0.183 | 0.156 | 0.158 | 0.158 | -0.001 (-0.63%) | 3,406,000 |
27 Sep 2022 | HKD | 0.188 | 0.188 | 0.159 | 0.159 | 0.159 | -0.035 (-18.04%) | 4,328,000 |
26 Sep 2022 | HKD | 0.211 | 0.211 | 0.187 | 0.194 | 0.194 | -0.002 (-1.02%) | 934,000 |
23 Sep 2022 | HKD | 0.193 | 0.207 | 0.192 | 0.196 | 0.196 | -0.012 (-5.77%) | 2,679,200 |
22 Sep 2022 | HKD | 0.212 | 0.212 | 0.19 | 0.208 | 0.208 | -0.007 (-3.26%) | 128,000 |
21 Sep 2022 | HKD | 0.221 | 0.221 | 0.2 | 0.215 | 0.215 | +0.002 (+0.94%) | 724,000 |
20 Sep 2022 | HKD | 0.228 | 0.228 | 0.185 | 0.213 | 0.213 | 0.0 (0.0%) | 2,548,000 |
19 Sep 2022 | HKD | 0.218 | 0.218 | 0.21 | 0.213 | 0.213 | -0.015 (-6.58%) | 108,000 |
16 Sep 2022 | HKD | 0.22 | 0.23 | 0.215 | 0.228 | 0.228 | +0.003 (+1.33%) | 1,000,000 |
15 Sep 2022 | HKD | 0.222 | 0.225 | 0.218 | 0.225 | 0.225 | -0.011 (-4.66%) | 1,568,000 |
14 Sep 2022 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | +0.003 (+1.29%) | 384,000 |
13 Sep 2022 | HKD | 0.238 | 0.238 | 0.223 | 0.233 | 0.233 | -0.007 (-2.92%) | 476,000 |
9 Sep 2022 | HKD | 0.241 | 0.241 | 0.239 | 0.24 | 0.24 | +0.004 (+1.69%) | 680,000 |
8 Sep 2022 | HKD | 0.232 | 0.241 | 0.232 | 0.236 | 0.236 | +0.004 (+1.72%) | 1,064,000 |
7 Sep 2022 | HKD | 0.229 | 0.232 | 0.222 | 0.232 | 0.232 | +0.007 (+3.11%) | 648,000 |
6 Sep 2022 | HKD | 0.213 | 0.225 | 0.213 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,224,000 |
5 Sep 2022 | HKD | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 832,000 |
2 Sep 2022 | HKD | 0.232 | 0.232 | 0.22 | 0.225 | 0.225 | -0.006 (-2.60%) | 3,896,000 |