Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.01 (+2.35%) | 27,000 |
20 Feb 2023 | HKD | 0.41 | 0.43 | 0.4 | 0.425 | 0.425 | -0.025 (-5.56%) | 540,000 |
17 Feb 2023 | HKD | 0.435 | 0.45 | 0.425 | 0.45 | 0.45 | +0.01 (+2.27%) | 84,000 |
16 Feb 2023 | HKD | 0.425 | 0.46 | 0.4 | 0.44 | 0.44 | -0.01 (-2.22%) | 702,000 |
15 Feb 2023 | HKD | 0.47 | 0.47 | 0.425 | 0.45 | 0.45 | 0.0 (0.0%) | 60,000 |
14 Feb 2023 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.015 (+3.45%) | 6,000 |
13 Feb 2023 | HKD | 0.43 | 0.445 | 0.415 | 0.435 | 0.435 | -0.005 (-1.14%) | 609,000 |
10 Feb 2023 | HKD | 0.455 | 0.47 | 0.415 | 0.44 | 0.44 | -0.05 (-10.20%) | 1,365,000 |
9 Feb 2023 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 27,000 |
8 Feb 2023 | HKD | 0.455 | 0.485 | 0.45 | 0.48 | 0.48 | -0.015 (-3.03%) | 54,000 |
7 Feb 2023 | HKD | 0.5 | 0.5 | 0.46 | 0.495 | 0.495 | +0.005 (+1.02%) | 555,000 |
6 Feb 2023 | HKD | 0.465 | 0.5 | 0.465 | 0.49 | 0.49 | +0.025 (+5.38%) | 150,000 |
3 Feb 2023 | HKD | 0.45 | 0.47 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 270,000 |
2 Feb 2023 | HKD | 0.455 | 0.465 | 0.415 | 0.46 | 0.46 | +0.005 (+1.10%) | 492,000 |
1 Feb 2023 | HKD | 0.485 | 0.485 | 0.44 | 0.455 | 0.455 | -0.065 (-12.50%) | 1,698,000 |
31 Jan 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 3,000 |
30 Jan 2023 | HKD | 0.5 | 0.53 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 75,000 |
27 Jan 2023 | HKD | 0.5 | 0.53 | 0.47 | 0.5 | 0.5 | +0.005 (+1.01%) | 228,000 |
26 Jan 2023 | HKD | 0.6 | 0.6 | 0.495 | 0.495 | 0.495 | -0.125 (-20.16%) | 2,808,000 |
20 Jan 2023 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 42,000 |
19 Jan 2023 | HKD | 0.58 | 0.61 | 0.55 | 0.61 | 0.61 | 0.0 (0.0%) | 24,000 |
18 Jan 2023 | HKD | 0.64 | 0.64 | 0.55 | 0.61 | 0.61 | +0.01 (+1.67%) | 84,000 |
17 Jan 2023 | HKD | 0.58 | 0.6 | 0.53 | 0.6 | 0.6 | +0.01 (+1.69%) | 60,000 |
16 Jan 2023 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.03 (+5.36%) | 15,000 |
13 Jan 2023 | HKD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 21,000 |
12 Jan 2023 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 9,000 |
11 Jan 2023 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 48,000 |
10 Jan 2023 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.03 (+5.77%) | 9,000 |
9 Jan 2023 | HKD | 0.55 | 0.55 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 87,000 |
6 Jan 2023 | HKD | 0.475 | 0.55 | 0.475 | 0.54 | 0.54 | +0.065 (+13.68%) | 198,000 |