Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 0.345 | 0.42 | 0.34 | 0.42 | 0.42 | +0.08 (+23.53%) | 1,710,000 |
2 Dec 2022 | HKD | 0.285 | 0.38 | 0.285 | 0.34 | 0.34 | +0.06 (+21.43%) | 1,030,000 |
1 Dec 2022 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,070,000 |
30 Nov 2022 | HKD | 0.27 | 0.275 | 0.25 | 0.275 | 0.275 | 0.0 (0.0%) | 390,000 |
29 Nov 2022 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 190,000 |
28 Nov 2022 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 120,000 |
25 Nov 2022 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 150,000 |
24 Nov 2022 | HKD | 0.305 | 0.305 | 0.28 | 0.29 | 0.29 | -0.025 (-7.94%) | 620,000 |
23 Nov 2022 | HKD | 0.295 | 0.33 | 0.295 | 0.315 | 0.315 | -0.005 (-1.56%) | 150,000 |
22 Nov 2022 | HKD | 0.315 | 0.32 | 0.285 | 0.32 | 0.32 | +0.01 (+3.23%) | 470,000 |
21 Nov 2022 | HKD | 0.365 | 0.375 | 0.28 | 0.31 | 0.31 | -0.04 (-11.43%) | 820,000 |
18 Nov 2022 | HKD | 0.375 | 0.375 | 0.325 | 0.35 | 0.35 | -0.015 (-4.11%) | 1,140,000 |
17 Nov 2022 | HKD | 0.345 | 0.38 | 0.33 | 0.365 | 0.365 | 0.0 (0.0%) | 2,870,000 |
16 Nov 2022 | HKD | 0.355 | 0.38 | 0.355 | 0.365 | 0.365 | -0.01 (-2.67%) | 890,000 |
15 Nov 2022 | HKD | 0.345 | 0.39 | 0.345 | 0.375 | 0.375 | +0.005 (+1.35%) | 540,000 |
14 Nov 2022 | HKD | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | +0.005 (+1.37%) | 310,000 |
11 Nov 2022 | HKD | 0.37 | 0.37 | 0.345 | 0.365 | 0.365 | 0.0 (0.0%) | 600,000 |
10 Nov 2022 | HKD | 0.37 | 0.37 | 0.345 | 0.365 | 0.365 | -0.02 (-5.19%) | 390,000 |
9 Nov 2022 | HKD | 0.345 | 0.39 | 0.335 | 0.385 | 0.385 | +0.035 (+10.00%) | 620,000 |
8 Nov 2022 | HKD | 0.34 | 0.355 | 0.32 | 0.35 | 0.35 | +0.015 (+4.48%) | 540,000 |
7 Nov 2022 | HKD | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 630,000 |
4 Nov 2022 | HKD | 0.325 | 0.38 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 1,180,000 |
3 Nov 2022 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 40,000 |
2 Nov 2022 | HKD | 0.335 | 0.335 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 170,000 |
1 Nov 2022 | HKD | 0.33 | 0.33 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 80,000 |
31 Oct 2022 | HKD | 0.31 | 0.335 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 3,280,000 |
28 Oct 2022 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 410,000 |
27 Oct 2022 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.015 (+4.92%) | 40,000 |
26 Oct 2022 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 230,000 |
25 Oct 2022 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 10,000 |