Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | HKD | 0.58 | 0.58 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 2,091,000 |
17 Oct 2022 | HKD | 0.54 | 0.59 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,772,000 |
14 Oct 2022 | HKD | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 667,846 |
13 Oct 2022 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 2,686,000 |
12 Oct 2022 | HKD | 0.6 | 0.6 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 569,923 |
11 Oct 2022 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 771,000 |
10 Oct 2022 | HKD | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,874,001 |
7 Oct 2022 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 604,000 |
6 Oct 2022 | HKD | 0.61 | 0.62 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 476,000 |
5 Oct 2022 | HKD | 0.63 | 0.63 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 5,429,846 |
3 Oct 2022 | HKD | 0.64 | 0.65 | 0.57 | 0.58 | 0.58 | -0.04 (-6.45%) | 2,628,000 |
30 Sep 2022 | HKD | 0.59 | 0.63 | 0.58 | 0.62 | 0.62 | +0.02 (+3.33%) | 2,667,000 |
29 Sep 2022 | HKD | 0.62 | 0.62 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 1,181,000 |
28 Sep 2022 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 2,121,000 |
27 Sep 2022 | HKD | 0.64 | 0.65 | 0.6 | 0.64 | 0.64 | +0.02 (+3.23%) | 904,846 |
26 Sep 2022 | HKD | 0.65 | 0.66 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 1,386,510 |
23 Sep 2022 | HKD | 0.68 | 0.68 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,405,000 |
22 Sep 2022 | HKD | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,982,464 |
21 Sep 2022 | HKD | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 1,545,000 |
20 Sep 2022 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,049,946 |
19 Sep 2022 | HKD | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 2,199,582 |
16 Sep 2022 | HKD | 0.76 | 0.76 | 0.68 | 0.68 | 0.68 | -0.08 (-10.53%) | 17,354,000 |
15 Sep 2022 | HKD | 0.8 | 0.82 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 3,517,538 |
14 Sep 2022 | HKD | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 673,000 |
13 Sep 2022 | HKD | 0.82 | 0.82 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,342,000 |
9 Sep 2022 | HKD | 0.73 | 0.84 | 0.73 | 0.81 | 0.81 | +0.08 (+10.96%) | 4,590,308 |
8 Sep 2022 | HKD | 0.81 | 0.81 | 0.73 | 0.73 | 0.73 | -0.07 (-8.75%) | 2,374,000 |
7 Sep 2022 | HKD | 0.83 | 0.85 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,780,000 |
6 Sep 2022 | HKD | 0.78 | 0.85 | 0.76 | 0.83 | 0.83 | +0.07 (+9.21%) | 3,766,000 |
5 Sep 2022 | HKD | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,919,000 |