Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | HKD | 0.148 | 0.157 | 0.134 | 0.138 | 0.138 | +0.006 (+4.55%) | 2,247,500 |
23 Feb 2023 | HKD | 0.126 | 0.138 | 0.124 | 0.132 | 0.132 | -0.002 (-1.49%) | 1,065,000 |
22 Feb 2023 | HKD | 0.13 | 0.135 | 0.125 | 0.134 | 0.134 | -0.007 (-4.96%) | 1,650,000 |
21 Feb 2023 | HKD | 0.149 | 0.149 | 0.132 | 0.141 | 0.141 | +0.007 (+5.22%) | 4,785,000 |
20 Feb 2023 | HKD | 0.131 | 0.149 | 0.131 | 0.134 | 0.134 | -0.006 (-4.29%) | 3,295,000 |
17 Feb 2023 | HKD | 0.132 | 0.146 | 0.128 | 0.14 | 0.14 | +0.007 (+5.26%) | 2,905,000 |
16 Feb 2023 | HKD | 0.135 | 0.135 | 0.124 | 0.133 | 0.133 | -0.001 (-0.75%) | 342,500 |
15 Feb 2023 | HKD | 0.128 | 0.134 | 0.128 | 0.134 | 0.134 | +0.001 (+0.75%) | 567,500 |
14 Feb 2023 | HKD | 0.144 | 0.145 | 0.125 | 0.133 | 0.133 | -0.002 (-1.48%) | 1,337,500 |
13 Feb 2023 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.001 (-0.74%) | 0 |
10 Feb 2023 | HKD | 0.137 | 0.147 | 0.125 | 0.136 | 0.136 | -0.004 (-2.86%) | 2,950,000 |
9 Feb 2023 | HKD | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | +0.003 (+2.19%) | 47,500 |
8 Feb 2023 | HKD | 0.137 | 0.137 | 0.135 | 0.137 | 0.137 | +0.002 (+1.48%) | 587,500 |
7 Feb 2023 | HKD | 0.125 | 0.145 | 0.125 | 0.135 | 0.135 | +0.006 (+4.65%) | 1,712,500 |
6 Feb 2023 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | 0.0 (0.0%) | 0 |
3 Feb 2023 | HKD | 0.127 | 0.129 | 0.127 | 0.129 | 0.129 | +0.002 (+1.57%) | 10,000 |
2 Feb 2023 | HKD | 0.134 | 0.134 | 0.126 | 0.127 | 0.127 | -0.008 (-5.93%) | 397,500 |
1 Feb 2023 | HKD | 0.136 | 0.136 | 0.135 | 0.135 | 0.135 | -0.013 (-8.78%) | 295,000 |
31 Jan 2023 | HKD | 0.135 | 0.148 | 0.128 | 0.148 | 0.148 | +0.014 (+10.45%) | 7,500 |
30 Jan 2023 | HKD | 0.134 | 0.135 | 0.134 | 0.134 | 0.134 | -0.009 (-6.29%) | 150,000 |
27 Jan 2023 | HKD | 0.14 | 0.146 | 0.14 | 0.143 | 0.143 | -0.004 (-2.72%) | 125,000 |
26 Jan 2023 | HKD | 0.117 | 0.149 | 0.117 | 0.147 | 0.147 | +0.02 (+15.75%) | 2,187,500 |
20 Jan 2023 | HKD | 0.132 | 0.14 | 0.123 | 0.127 | 0.127 | -0.005 (-3.79%) | 690,000 |
19 Jan 2023 | HKD | 0.125 | 0.15 | 0.125 | 0.132 | 0.132 | +0.012 (+10.00%) | 19,485,000 |
18 Jan 2023 | HKD | 0.116 | 0.133 | 0.115 | 0.12 | 0.12 | -0.004 (-3.23%) | 2,952,500 |
17 Jan 2023 | HKD | 0.1 | 0.157 | 0.1 | 0.124 | 0.124 | +0.022 (+21.57%) | 22,232,500 |
16 Jan 2023 | HKD | 0.097 | 0.102 | 0.095 | 0.102 | 0.102 | +0.013 (+14.61%) | 1,097,500 |
13 Jan 2023 | HKD | 0.098 | 0.098 | 0.087 | 0.089 | 0.089 | -0.009 (-9.18%) | 862,500 |
12 Jan 2023 | HKD | 0.103 | 0.103 | 0.098 | 0.098 | 0.098 | +0.003 (+3.16%) | 567,500 |
11 Jan 2023 | HKD | 0.084 | 0.106 | 0.084 | 0.095 | 0.095 | +0.001 (+1.06%) | 1,002,500 |