Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | HKD | 0.72 | 0.8 | 0.68 | 0.74 | 0.74 | +0.09 (+13.85%) | 19,517,856 |
28 Nov 2022 | HKD | 0.7 | 0.7 | 0.64 | 0.65 | 0.65 | -0.07 (-9.72%) | 7,396,000 |
25 Nov 2022 | HKD | 0.71 | 0.73 | 0.65 | 0.72 | 0.72 | +0.03 (+4.35%) | 10,744,000 |
24 Nov 2022 | HKD | 0.66 | 0.72 | 0.65 | 0.69 | 0.69 | +0.05 (+7.81%) | 12,912,000 |
23 Nov 2022 | HKD | 0.61 | 0.65 | 0.59 | 0.64 | 0.64 | +0.03 (+4.92%) | 4,899,000 |
22 Nov 2022 | HKD | 0.69 | 0.7 | 0.57 | 0.61 | 0.61 | -0.04 (-6.15%) | 13,009,000 |
21 Nov 2022 | HKD | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -0.04 (-5.80%) | 5,291,000 |
18 Nov 2022 | HKD | 0.76 | 0.76 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 9,988,047 |
17 Nov 2022 | HKD | 0.7 | 0.77 | 0.67 | 0.73 | 0.73 | 0.0 (0.0%) | 19,098,000 |
16 Nov 2022 | HKD | 0.85 | 0.86 | 0.69 | 0.73 | 0.73 | -0.12 (-14.12%) | 36,821,070 |
15 Nov 2022 | HKD | 0.65 | 0.9 | 0.62 | 0.85 | 0.85 | +0.22 (+34.92%) | 48,840,565 |
14 Nov 2022 | HKD | 0.64 | 0.76 | 0.6 | 0.63 | 0.63 | +0.07 (+12.50%) | 39,810,131 |
11 Nov 2022 | HKD | 0.485 | 0.58 | 0.445 | 0.56 | 0.56 | +0.135 (+31.76%) | 23,359,153 |
10 Nov 2022 | HKD | 0.425 | 0.44 | 0.415 | 0.425 | 0.425 | -0.02 (-4.49%) | 9,588,000 |
9 Nov 2022 | HKD | 0.43 | 0.475 | 0.425 | 0.445 | 0.445 | +0.03 (+7.23%) | 14,490,000 |
8 Nov 2022 | HKD | 0.43 | 0.455 | 0.405 | 0.415 | 0.415 | -0.015 (-3.49%) | 12,224,597 |
7 Nov 2022 | HKD | 0.36 | 0.49 | 0.355 | 0.43 | 0.43 | +0.075 (+21.13%) | 31,579,042 |
4 Nov 2022 | HKD | 0.335 | 0.375 | 0.33 | 0.355 | 0.355 | +0.02 (+5.97%) | 12,275,902 |
3 Nov 2022 | HKD | 0.345 | 0.345 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 3,782,000 |
2 Nov 2022 | HKD | 0.365 | 0.365 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 5,172,000 |
1 Nov 2022 | HKD | 0.365 | 0.37 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 5,510,000 |
31 Oct 2022 | HKD | 0.37 | 0.375 | 0.34 | 0.35 | 0.35 | -0.025 (-6.67%) | 3,561,000 |
28 Oct 2022 | HKD | 0.4 | 0.405 | 0.37 | 0.375 | 0.375 | -0.035 (-8.54%) | 4,533,000 |
27 Oct 2022 | HKD | 0.44 | 0.455 | 0.41 | 0.41 | 0.41 | -0.03 (-6.82%) | 3,052,000 |
26 Oct 2022 | HKD | 0.46 | 0.46 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,750,300 |
25 Oct 2022 | HKD | 0.46 | 0.48 | 0.425 | 0.435 | 0.435 | -0.035 (-7.45%) | 2,515,000 |
24 Oct 2022 | HKD | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 1,040,000 |
21 Oct 2022 | HKD | 0.51 | 0.52 | 0.475 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,487,000 |
20 Oct 2022 | HKD | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 2,755,384 |
19 Oct 2022 | HKD | 0.54 | 0.57 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,435,000 |