Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 0.098 | 0.102 | 0.096 | 0.1 | 0.1 | 0.0 (0.0%) | 9,908,000 |
6 Oct 2022 | HKD | 0.1 | 0.111 | 0.098 | 0.1 | 0.1 | +0.005 (+5.26%) | 22,020,000 |
5 Oct 2022 | HKD | 0.105 | 0.107 | 0.095 | 0.095 | 0.095 | -0.012 (-11.21%) | 3,290,000 |
3 Oct 2022 | HKD | 0.097 | 0.119 | 0.095 | 0.107 | 0.107 | +0.01 (+10.31%) | 51,240,000 |
30 Sep 2022 | HKD | 0.098 | 0.103 | 0.095 | 0.097 | 0.097 | -0.004 (-3.96%) | 15,442,000 |
29 Sep 2022 | HKD | 0.108 | 0.114 | 0.098 | 0.101 | 0.101 | -0.007 (-6.48%) | 3,411,200 |
28 Sep 2022 | HKD | 0.111 | 0.118 | 0.101 | 0.108 | 0.108 | +0.004 (+3.85%) | 9,856,589 |
27 Sep 2022 | HKD | 0.099 | 0.106 | 0.094 | 0.104 | 0.104 | +0.008 (+8.33%) | 14,820,000 |
26 Sep 2022 | HKD | 0.097 | 0.098 | 0.095 | 0.096 | 0.096 | -0.001 (-1.03%) | 18,780,000 |
23 Sep 2022 | HKD | 0.09 | 0.099 | 0.087 | 0.097 | 0.097 | +0.005 (+5.43%) | 133,568,000 |
22 Sep 2022 | HKD | 0.087 | 0.092 | 0.082 | 0.092 | 0.092 | +0.008 (+9.52%) | 102,508,000 |
21 Sep 2022 | HKD | 0.086 | 0.086 | 0.083 | 0.084 | 0.084 | -0.002 (-2.33%) | 24,000 |
20 Sep 2022 | HKD | 0.086 | 0.087 | 0.084 | 0.086 | 0.086 | 0.0 (0.0%) | 10,820,000 |
19 Sep 2022 | HKD | 0.083 | 0.086 | 0.083 | 0.086 | 0.086 | +0.001 (+1.18%) | 40,936,000 |
16 Sep 2022 | HKD | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | -0.003 (-3.41%) | 102,240,000 |
15 Sep 2022 | HKD | 0.085 | 0.088 | 0.084 | 0.088 | 0.088 | -0.002 (-2.22%) | 776,000 |
14 Sep 2022 | HKD | 0.086 | 0.09 | 0.085 | 0.09 | 0.09 | +0.003 (+3.45%) | 28,984,000 |
13 Sep 2022 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 0.087 | 0.0 (0.0%) | 0 |
9 Sep 2022 | HKD | 0.088 | 0.088 | 0.086 | 0.087 | 0.087 | -0.001 (-1.14%) | 14,148,000 |
8 Sep 2022 | HKD | 0.089 | 0.091 | 0.086 | 0.088 | 0.088 | -0.001 (-1.12%) | 9,264,000 |
7 Sep 2022 | HKD | 0.089 | 0.089 | 0.087 | 0.089 | 0.089 | +0.003 (+3.49%) | 16,372,000 |
6 Sep 2022 | HKD | 0.087 | 0.087 | 0.086 | 0.086 | 0.086 | +0.001 (+1.18%) | 604,000 |
5 Sep 2022 | HKD | 0.087 | 0.095 | 0.085 | 0.085 | 0.085 | -0.009 (-9.57%) | 34,912,000 |
2 Sep 2022 | HKD | 0.091 | 0.096 | 0.09 | 0.094 | 0.094 | +0.003 (+3.30%) | 15,664,000 |
1 Sep 2022 | HKD | 0.099 | 0.099 | 0.091 | 0.091 | 0.091 | 0.0 (0.0%) | 22,812,000 |
31 Aug 2022 | HKD | 0.09 | 0.1 | 0.09 | 0.091 | 0.091 | -0.002 (-2.15%) | 91,084,000 |
30 Aug 2022 | HKD | 0.089 | 0.1 | 0.086 | 0.093 | 0.093 | +0.001 (+1.09%) | 37,020,000 |
29 Aug 2022 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.092 | 0.0 (0.0%) | 0 |
26 Aug 2022 | HKD | 0.093 | 0.093 | 0.086 | 0.092 | 0.092 | -0.001 (-1.08%) | 17,568,000 |
25 Aug 2022 | HKD | 0.085 | 0.128 | 0.078 | 0.093 | 0.093 | +0.016 (+20.78%) | 52,205,199 |