Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | HKD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 890,000 |
28 Nov 2022 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 555,000 |
25 Nov 2022 | HKD | 0.33 | 0.345 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 964,001 |
24 Nov 2022 | HKD | 0.33 | 0.335 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 945,000 |
23 Nov 2022 | HKD | 0.33 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 994,000 |
22 Nov 2022 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,179,500 |
21 Nov 2022 | HKD | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 1,648,000 |
18 Nov 2022 | HKD | 0.295 | 0.335 | 0.295 | 0.325 | 0.325 | +0.03 (+10.17%) | 3,193,500 |
17 Nov 2022 | HKD | 0.285 | 0.3 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,506,000 |
16 Nov 2022 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,841,000 |
15 Nov 2022 | HKD | 0.27 | 0.295 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,773,507 |
14 Nov 2022 | HKD | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,331,000 |
11 Nov 2022 | HKD | 0.28 | 0.295 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,540,000 |
10 Nov 2022 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,086,000 |
9 Nov 2022 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,374,000 |
8 Nov 2022 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,037,000 |
7 Nov 2022 | HKD | 0.27 | 0.3 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,744,000 |
4 Nov 2022 | HKD | 0.28 | 0.31 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,372,000 |
3 Nov 2022 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 122,000 |
2 Nov 2022 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 104,000 |
1 Nov 2022 | HKD | 0.285 | 0.3 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 354,000 |
31 Oct 2022 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 204,500 |
28 Oct 2022 | HKD | 0.27 | 0.31 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 368,000 |
27 Oct 2022 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 418,000 |
26 Oct 2022 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,694,000 |
25 Oct 2022 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 71,000 |
24 Oct 2022 | HKD | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 2,221,000 |
21 Oct 2022 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 49,500 |
20 Oct 2022 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,199,000 |
19 Oct 2022 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 132,000 |