Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 0.315 | 0.315 | 0.28 | 0.3 | 0.25 | -0.02 (-6.25%) | 2,808,001 |
24 Aug 2022 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.2667 | -0.01 (-3.03%) | 26,400 |
23 Aug 2022 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.275 | 0.0 (0.0%) | 0 |
22 Aug 2022 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 0.275 | +0.01 (+3.13%) | 12,000 |
19 Aug 2022 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.2667 | 0.0 (0.0%) | 60,000 |
18 Aug 2022 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.2667 | 0.0 (0.0%) | 301,200 |
17 Aug 2022 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2667 | +0.005 (+1.59%) | 0 |
16 Aug 2022 | HKD | 0.325 | 0.325 | 0.315 | 0.315 | 0.2625 | -0.01 (-3.08%) | 394,800 |
15 Aug 2022 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.2708 | -0.005 (-1.52%) | 165,600 |
12 Aug 2022 | HKD | 0.325 | 0.355 | 0.325 | 0.33 | 0.275 | +0.02 (+6.45%) | 3,356,402 |
11 Aug 2022 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.2583 | 0.0 (0.0%) | 52,800 |
10 Aug 2022 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.2583 | 0.0 (0.0%) | 50,400 |
9 Aug 2022 | HKD | 0.325 | 0.325 | 0.305 | 0.31 | 0.2583 | -0.01 (-3.13%) | 66,000 |
8 Aug 2022 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2667 | 0.0 (0.0%) | 0 |
5 Aug 2022 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2667 | +0.005 (+1.59%) | 0 |
4 Aug 2022 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.2625 | +0.01 (+3.28%) | 600,000 |
3 Aug 2022 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 0.2542 | 0.0 (0.0%) | 1,290,001 |
2 Aug 2022 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.2542 | -0.015 (-4.69%) | 1,948,801 |
1 Aug 2022 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2667 | 0.0 (0.0%) | 584,400 |
29 Jul 2022 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.2667 | -0.005 (-1.54%) | 3,249,601 |
28 Jul 2022 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.2708 | 0.0 (0.0%) | 7,200 |
27 Jul 2022 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.2708 | 0.0 (0.0%) | 193,200 |
26 Jul 2022 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.2708 | 0.0 (0.0%) | 207,600 |
25 Jul 2022 | HKD | 0.325 | 0.325 | 0.315 | 0.325 | 0.2708 | -0.015 (-4.41%) | 494,400 |
22 Jul 2022 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.2833 | +0.005 (+1.49%) | 0 |
21 Jul 2022 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.2792 | +0.01 (+3.08%) | 9,600 |
20 Jul 2022 | HKD | 0.34 | 0.34 | 0.325 | 0.325 | 0.2708 | 0.0 (0.0%) | 36,000 |
19 Jul 2022 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 0.2708 | -0.01 (-2.99%) | 180,000 |
18 Jul 2022 | HKD | 0.335 | 0.335 | 0.325 | 0.335 | 0.2792 | +0.005 (+1.52%) | 224,400 |
15 Jul 2022 | HKD | 0.345 | 0.345 | 0.33 | 0.33 | 0.275 | -0.005 (-1.49%) | 199,200 |