Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 0.25 | 0.255 | 0.237 | 0.241 | 0.241 | -0.003 (-1.23%) | 1,636,233 |
25 Nov 2022 | HKD | 0.246 | 0.246 | 0.24 | 0.244 | 0.244 | -0.006 (-2.40%) | 480,000 |
24 Nov 2022 | HKD | 0.25 | 0.25 | 0.242 | 0.25 | 0.25 | -0.01 (-3.85%) | 296,000 |
23 Nov 2022 | HKD | 0.26 | 0.265 | 0.242 | 0.26 | 0.26 | +0.01 (+4%) | 204,000 |
22 Nov 2022 | HKD | 0.25 | 0.265 | 0.241 | 0.25 | 0.25 | 0.0 (0.0%) | 840,000 |
21 Nov 2022 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 130,000 |
18 Nov 2022 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 524,000 |
17 Nov 2022 | HKD | 0.275 | 0.285 | 0.255 | 0.28 | 0.28 | 0.0 (0.0%) | 1,460,000 |
16 Nov 2022 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 136,000 |
15 Nov 2022 | HKD | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 260,000 |
14 Nov 2022 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 146,000 |
11 Nov 2022 | HKD | 0.295 | 0.3 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 418,000 |
10 Nov 2022 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
9 Nov 2022 | HKD | 0.265 | 0.29 | 0.26 | 0.285 | 0.285 | +0.01 (+3.64%) | 166,000 |
8 Nov 2022 | HKD | 0.3 | 0.3 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 44,000 |
7 Nov 2022 | HKD | 0.305 | 0.305 | 0.27 | 0.29 | 0.29 | -0.01 (-3.33%) | 274,000 |
4 Nov 2022 | HKD | 0.255 | 0.3 | 0.255 | 0.3 | 0.3 | +0.025 (+9.09%) | 366,000 |
3 Nov 2022 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
2 Nov 2022 | HKD | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | -0.015 (-5.17%) | 48,000 |
1 Nov 2022 | HKD | 0.3 | 0.3 | 0.26 | 0.29 | 0.29 | +0.02 (+7.41%) | 174,000 |
31 Oct 2022 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | +0.015 (+5.88%) | 114,000 |
28 Oct 2022 | HKD | 0.28 | 0.28 | 0.255 | 0.255 | 0.255 | -0.02 (-7.27%) | 522,000 |
27 Oct 2022 | HKD | 0.28 | 0.3 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 256,000 |
26 Oct 2022 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 312,000 |
25 Oct 2022 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 86,000 |
24 Oct 2022 | HKD | 0.26 | 0.28 | 0.255 | 0.28 | 0.28 | 0.0 (0.0%) | 574,000 |
21 Oct 2022 | HKD | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,326,779 |
20 Oct 2022 | HKD | 0.255 | 0.28 | 0.236 | 0.28 | 0.28 | +0.025 (+9.80%) | 676,000 |
19 Oct 2022 | HKD | 0.249 | 0.29 | 0.249 | 0.255 | 0.255 | +0.014 (+5.81%) | 1,146,000 |
18 Oct 2022 | HKD | 0.235 | 0.25 | 0.233 | 0.241 | 0.241 | +0.01 (+4.33%) | 504,000 |