Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | +0.02 (+3.64%) | 6,000 |
7 Oct 2022 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 165,000 |
6 Oct 2022 | HKD | 0.56 | 0.61 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 69,000 |
5 Oct 2022 | HKD | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 48,000 |
3 Oct 2022 | HKD | 0.56 | 0.6 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 171,000 |
30 Sep 2022 | HKD | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 60,000 |
29 Sep 2022 | HKD | 0.62 | 0.62 | 0.56 | 0.6 | 0.6 | -0.02 (-3.23%) | 120,000 |
28 Sep 2022 | HKD | 0.55 | 0.63 | 0.52 | 0.62 | 0.62 | +0.07 (+12.73%) | 27,000 |
27 Sep 2022 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
26 Sep 2022 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | +0.02 (+3.77%) | 6,000 |
23 Sep 2022 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 0 |
22 Sep 2022 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 117,000 |
21 Sep 2022 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 9,000 |
20 Sep 2022 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 87,000 |
19 Sep 2022 | HKD | 0.54 | 0.57 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 315,000 |
16 Sep 2022 | HKD | 0.62 | 0.62 | 0.5 | 0.52 | 0.52 | -0.07 (-11.86%) | 1,113,000 |
15 Sep 2022 | HKD | 0.59 | 0.6 | 0.55 | 0.59 | 0.59 | 0.0 (0.0%) | 66,000 |
14 Sep 2022 | HKD | 0.58 | 0.6 | 0.54 | 0.59 | 0.59 | -0.02 (-3.28%) | 657,000 |
13 Sep 2022 | HKD | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 1,035,000 |
9 Sep 2022 | HKD | 0.58 | 0.62 | 0.55 | 0.61 | 0.61 | -0.02 (-3.17%) | 384,000 |
8 Sep 2022 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 165,000 |
7 Sep 2022 | HKD | 0.65 | 0.66 | 0.57 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,191,000 |
6 Sep 2022 | HKD | 0.61 | 0.62 | 0.495 | 0.62 | 0.62 | -0.01 (-1.59%) | 2,508,000 |
5 Sep 2022 | HKD | 0.62 | 0.63 | 0.57 | 0.63 | 0.63 | +0.01 (+1.61%) | 84,000 |
2 Sep 2022 | HKD | 0.64 | 0.64 | 0.58 | 0.62 | 0.62 | -0.02 (-3.13%) | 75,000 |
1 Sep 2022 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
31 Aug 2022 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,000 |
30 Aug 2022 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 120,000 |
29 Aug 2022 | HKD | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 156,000 |
26 Aug 2022 | HKD | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | +0.03 (+5%) | 3,000 |