Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 0.079 | 0.079 | 0.074 | 0.078 | 0.93 | -0.001 (-1.27%) | 315,000 |
7 Oct 2022 | HKD | 0.077 | 0.079 | 0.074 | 0.079 | 0.9419 | -0.003 (-3.66%) | 1,500,000 |
6 Oct 2022 | HKD | 0.082 | 0.082 | 0.076 | 0.082 | 0.9777 | 0.0 (0.0%) | 675,000 |
5 Oct 2022 | HKD | 0.076 | 0.082 | 0.076 | 0.082 | 0.9777 | +0.003 (+3.80%) | 2,075,000 |
3 Oct 2022 | HKD | 0.085 | 0.085 | 0.076 | 0.079 | 0.9419 | -0.006 (-7.06%) | 865,000 |
30 Sep 2022 | HKD | 0.093 | 0.098 | 0.07 | 0.085 | 1.0135 | -0.012 (-12.37%) | 14,255,000 |
29 Sep 2022 | HKD | 0.097 | 0.1 | 0.097 | 0.097 | 1.1565 | -0.003 (-3.00%) | 445,000 |
28 Sep 2022 | HKD | 0.106 | 0.106 | 0.099 | 0.1 | 1.1923 | -0.006 (-5.66%) | 390,000 |
27 Sep 2022 | HKD | 0.097 | 0.106 | 0.097 | 0.106 | 1.2638 | -0.001 (-0.93%) | 475,000 |
26 Sep 2022 | HKD | 0.112 | 0.112 | 0.099 | 0.107 | 1.2758 | -0.002 (-1.83%) | 50,000 |
23 Sep 2022 | HKD | 0.104 | 0.109 | 0.104 | 0.109 | 1.2996 | +0.005 (+4.81%) | 185,000 |
22 Sep 2022 | HKD | 0.1 | 0.105 | 0.097 | 0.104 | 1.24 | -0.001 (-0.95%) | 825,000 |
21 Sep 2022 | HKD | 0.11 | 0.114 | 0.1 | 0.105 | 1.2519 | -0.005 (-4.55%) | 360,000 |
20 Sep 2022 | HKD | 0.106 | 0.112 | 0.106 | 0.11 | 1.3115 | +0.004 (+3.77%) | 60,000 |
19 Sep 2022 | HKD | 0.117 | 0.117 | 0.1 | 0.106 | 1.2638 | +0.003 (+2.91%) | 480,000 |
16 Sep 2022 | HKD | 0.103 | 0.103 | 0.1 | 0.103 | 1.2281 | -0.007 (-6.36%) | 4,685,000 |
15 Sep 2022 | HKD | 0.112 | 0.113 | 0.103 | 0.11 | 1.3115 | -0.003 (-2.65%) | 810,000 |
14 Sep 2022 | HKD | 0.11 | 0.115 | 0.104 | 0.113 | 1.3473 | +0.001 (+0.89%) | 105,000 |
13 Sep 2022 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 1.3354 | -0.003 (-2.61%) | 25,000 |
9 Sep 2022 | HKD | 0.108 | 0.115 | 0.107 | 0.115 | 1.3712 | +0.003 (+2.68%) | 410,000 |
8 Sep 2022 | HKD | 0.117 | 0.117 | 0.107 | 0.112 | 1.3354 | +0.002 (+1.82%) | 90,000 |
7 Sep 2022 | HKD | 0.109 | 0.112 | 0.107 | 0.11 | 1.3115 | -0.003 (-2.65%) | 305,000 |
6 Sep 2022 | HKD | 0.113 | 0.113 | 0.107 | 0.113 | 1.3473 | 0.0 (0.0%) | 80,000 |
5 Sep 2022 | HKD | 0.115 | 0.115 | 0.103 | 0.113 | 1.3473 | +0.003 (+2.73%) | 30,000 |
2 Sep 2022 | HKD | 0.118 | 0.118 | 0.109 | 0.11 | 1.3115 | +0.002 (+1.85%) | 330,000 |
1 Sep 2022 | HKD | 0.111 | 0.111 | 0.108 | 0.108 | 1.2877 | -0.009 (-7.69%) | 1,150,000 |
31 Aug 2022 | HKD | 0.121 | 0.121 | 0.111 | 0.117 | 1.395 | +0.001 (+0.86%) | 275,000 |
30 Aug 2022 | HKD | 0.113 | 0.117 | 0.113 | 0.116 | 1.3831 | +0.002 (+1.75%) | 310,000 |
29 Aug 2022 | HKD | 0.124 | 0.124 | 0.114 | 0.114 | 1.3592 | -0.001 (-0.87%) | 585,000 |
26 Aug 2022 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 1.3712 | -0.002 (-1.71%) | 0 |