Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | HKD | 0.162 | 0.168 | 0.149 | 0.16 | 0.16 | +0.003 (+1.91%) | 1,560,000 |
17 Oct 2022 | HKD | 0.16 | 0.17 | 0.15 | 0.157 | 0.157 | -0.003 (-1.88%) | 2,760,000 |
14 Oct 2022 | HKD | 0.15 | 0.165 | 0.146 | 0.16 | 0.16 | +0.009 (+5.96%) | 3,370,000 |
13 Oct 2022 | HKD | 0.145 | 0.155 | 0.141 | 0.151 | 0.151 | +0.004 (+2.72%) | 2,130,000 |
12 Oct 2022 | HKD | 0.144 | 0.15 | 0.138 | 0.147 | 0.147 | +0.003 (+2.08%) | 1,010,000 |
11 Oct 2022 | HKD | 0.145 | 0.15 | 0.135 | 0.144 | 0.144 | -0.002 (-1.37%) | 3,410,000 |
10 Oct 2022 | HKD | 0.14 | 0.148 | 0.132 | 0.146 | 0.146 | +0.004 (+2.82%) | 2,970,000 |
7 Oct 2022 | HKD | 0.136 | 0.144 | 0.129 | 0.142 | 0.142 | +0.004 (+2.90%) | 930,000 |
6 Oct 2022 | HKD | 0.134 | 0.14 | 0.128 | 0.138 | 0.138 | +0.004 (+2.99%) | 830,000 |
5 Oct 2022 | HKD | 0.13 | 0.136 | 0.125 | 0.134 | 0.134 | +0.004 (+3.08%) | 1,420,000 |
3 Oct 2022 | HKD | 0.125 | 0.134 | 0.121 | 0.13 | 0.13 | +0.002 (+1.56%) | 3,840,000 |
30 Sep 2022 | HKD | 0.132 | 0.132 | 0.122 | 0.128 | 0.128 | -0.004 (-3.03%) | 1,930,000 |
29 Sep 2022 | HKD | 0.14 | 0.148 | 0.129 | 0.132 | 0.132 | -0.008 (-5.71%) | 5,830,000 |
28 Sep 2022 | HKD | 0.137 | 0.143 | 0.131 | 0.14 | 0.14 | +0.003 (+2.19%) | 970,000 |
27 Sep 2022 | HKD | 0.135 | 0.138 | 0.128 | 0.137 | 0.137 | 0.0 (0.0%) | 720,000 |
26 Sep 2022 | HKD | 0.133 | 0.138 | 0.129 | 0.137 | 0.137 | +0.002 (+1.48%) | 850,000 |
23 Sep 2022 | HKD | 0.13 | 0.136 | 0.128 | 0.135 | 0.135 | +0.002 (+1.50%) | 1,050,000 |
22 Sep 2022 | HKD | 0.13 | 0.136 | 0.126 | 0.133 | 0.133 | +0.001 (+0.76%) | 1,390,000 |
21 Sep 2022 | HKD | 0.131 | 0.135 | 0.126 | 0.132 | 0.132 | -0.001 (-0.75%) | 1,080,000 |
20 Sep 2022 | HKD | 0.131 | 0.134 | 0.127 | 0.133 | 0.133 | -0.001 (-0.75%) | 680,000 |
19 Sep 2022 | HKD | 0.127 | 0.135 | 0.127 | 0.134 | 0.134 | +0.002 (+1.52%) | 790,000 |
16 Sep 2022 | HKD | 0.128 | 0.133 | 0.123 | 0.132 | 0.132 | +0.001 (+0.76%) | 1,720,000 |
15 Sep 2022 | HKD | 0.129 | 0.132 | 0.126 | 0.131 | 0.131 | 0.0 (0.0%) | 990,000 |
14 Sep 2022 | HKD | 0.128 | 0.131 | 0.124 | 0.131 | 0.131 | +0.001 (+0.77%) | 960,000 |
13 Sep 2022 | HKD | 0.128 | 0.131 | 0.125 | 0.13 | 0.13 | +0.001 (+0.78%) | 800,000 |
9 Sep 2022 | HKD | 0.125 | 0.13 | 0.124 | 0.129 | 0.129 | +0.001 (+0.78%) | 1,130,000 |
8 Sep 2022 | HKD | 0.126 | 0.129 | 0.124 | 0.128 | 0.128 | +0.001 (+0.79%) | 1,270,000 |
7 Sep 2022 | HKD | 0.122 | 0.129 | 0.121 | 0.127 | 0.127 | +0.003 (+2.42%) | 810,000 |
6 Sep 2022 | HKD | 0.124 | 0.13 | 0.117 | 0.124 | 0.124 | -0.001 (-0.80%) | 1,010,000 |
5 Sep 2022 | HKD | 0.125 | 0.129 | 0.119 | 0.125 | 0.125 | -0.001 (-0.79%) | 2,540,000 |