Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 355,000 |
18 Jan 2023 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 565,000 |
17 Jan 2023 | HKD | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 1,640,000 |
16 Jan 2023 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 685,000 |
13 Jan 2023 | HKD | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 1,275,000 |
12 Jan 2023 | HKD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,950,000 |
11 Jan 2023 | HKD | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,515,000 |
10 Jan 2023 | HKD | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 1,425,000 |
9 Jan 2023 | HKD | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | +0.04 (+7.69%) | 600,000 |
6 Jan 2023 | HKD | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 1,280,000 |
5 Jan 2023 | HKD | 0.51 | 0.54 | 0.475 | 0.5 | 0.5 | -0.01 (-1.96%) | 770,000 |
4 Jan 2023 | HKD | 0.53 | 0.54 | 0.455 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,790,000 |
3 Jan 2023 | HKD | 0.52 | 0.55 | 0.5 | 0.53 | 0.53 | -0.05 (-8.62%) | 275,000 |
30 Dec 2022 | HKD | 0.53 | 0.6 | 0.475 | 0.58 | 0.58 | +0.05 (+9.43%) | 9,400,000 |
29 Dec 2022 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 25,000 |
28 Dec 2022 | HKD | 0.53 | 0.59 | 0.5 | 0.52 | 0.52 | +0.03 (+6.12%) | 2,515,000 |
23 Dec 2022 | HKD | 0.465 | 0.51 | 0.46 | 0.49 | 0.49 | +0.01 (+2.08%) | 2,840,000 |
22 Dec 2022 | HKD | 0.455 | 0.48 | 0.44 | 0.48 | 0.48 | +0.01 (+2.13%) | 440,000 |
21 Dec 2022 | HKD | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,680,000 |
20 Dec 2022 | HKD | 0.49 | 0.51 | 0.435 | 0.48 | 0.48 | -0.015 (-3.03%) | 1,655,000 |
19 Dec 2022 | HKD | 0.51 | 0.51 | 0.455 | 0.495 | 0.495 | -0.035 (-6.60%) | 1,720,000 |
16 Dec 2022 | HKD | 0.51 | 0.54 | 0.49 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,600,000 |
15 Dec 2022 | HKD | 0.5 | 0.51 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 290,000 |
14 Dec 2022 | HKD | 0.47 | 0.55 | 0.47 | 0.5 | 0.5 | +0.03 (+6.38%) | 3,130,000 |
13 Dec 2022 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 450,000 |
12 Dec 2022 | HKD | 0.425 | 0.49 | 0.425 | 0.46 | 0.46 | +0.01 (+2.22%) | 2,110,000 |
9 Dec 2022 | HKD | 0.42 | 0.46 | 0.41 | 0.45 | 0.45 | +0.06 (+15.38%) | 5,970,000 |
8 Dec 2022 | HKD | 0.385 | 0.42 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,060,000 |
7 Dec 2022 | HKD | 0.395 | 0.41 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 515,000 |
6 Dec 2022 | HKD | 0.35 | 0.4 | 0.35 | 0.39 | 0.39 | +0.04 (+11.43%) | 1,020,000 |