Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.12 | 0.134 | 0.1 | 0.134 | 0.134 | +0.017 (+14.53%) | 42,280,000 |
7 Sep 2022 | HKD | 0.117 | 0.127 | 0.114 | 0.117 | 0.117 | 0.0 (0.0%) | 51,540,000 |
6 Sep 2022 | HKD | 0.113 | 0.117 | 0.106 | 0.117 | 0.117 | +0.001 (+0.86%) | 1,110,000 |
5 Sep 2022 | HKD | 0.123 | 0.124 | 0.116 | 0.116 | 0.116 | -0.011 (-8.66%) | 632,000 |
2 Sep 2022 | HKD | 0.103 | 0.155 | 0.103 | 0.127 | 0.127 | +0.002 (+1.60%) | 5,111,200 |
1 Sep 2022 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.003 (-2.34%) | 60,000 |
31 Aug 2022 | HKD | 0.121 | 0.128 | 0.116 | 0.128 | 0.128 | +0.006 (+4.92%) | 1,060,000 |
30 Aug 2022 | HKD | 0.13 | 0.13 | 0.122 | 0.122 | 0.122 | -0.003 (-2.40%) | 320,000 |
29 Aug 2022 | HKD | 0.118 | 0.125 | 0.118 | 0.125 | 0.125 | 0.0 (0.0%) | 260,000 |
26 Aug 2022 | HKD | 0.133 | 0.133 | 0.125 | 0.125 | 0.125 | -0.008 (-6.02%) | 1,146,400 |
25 Aug 2022 | HKD | 0.123 | 0.134 | 0.123 | 0.133 | 0.133 | -0.001 (-0.75%) | 890,000 |
24 Aug 2022 | HKD | 0.122 | 0.134 | 0.112 | 0.134 | 0.134 | 0.0 (0.0%) | 2,231,200 |
23 Aug 2022 | HKD | 0.129 | 0.134 | 0.12 | 0.134 | 0.134 | -0.005 (-3.60%) | 1,130,000 |
22 Aug 2022 | HKD | 0.125 | 0.139 | 0.118 | 0.139 | 0.139 | +0.014 (+11.20%) | 960,000 |
19 Aug 2022 | HKD | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 1,230,000 |
18 Aug 2022 | HKD | 0.131 | 0.136 | 0.12 | 0.125 | 0.125 | -0.018 (-12.59%) | 3,490,000 |
17 Aug 2022 | HKD | 0.14 | 0.147 | 0.14 | 0.143 | 0.143 | -0.002 (-1.38%) | 410,000 |
16 Aug 2022 | HKD | 0.149 | 0.16 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 1,440,400 |
15 Aug 2022 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.004 (+2.74%) | 200,000 |
12 Aug 2022 | HKD | 0.147 | 0.148 | 0.144 | 0.146 | 0.146 | -0.009 (-5.81%) | 4,660,000 |
11 Aug 2022 | HKD | 0.15 | 0.157 | 0.147 | 0.155 | 0.155 | +0.005 (+3.33%) | 2,570,000 |
10 Aug 2022 | HKD | 0.147 | 0.152 | 0.146 | 0.15 | 0.15 | -0.003 (-1.96%) | 1,447,200 |
9 Aug 2022 | HKD | 0.143 | 0.156 | 0.143 | 0.153 | 0.153 | +0.007 (+4.79%) | 3,264,000 |
8 Aug 2022 | HKD | 0.143 | 0.147 | 0.14 | 0.146 | 0.146 | +0.001 (+0.69%) | 1,510,000 |
5 Aug 2022 | HKD | 0.149 | 0.149 | 0.143 | 0.145 | 0.145 | -0.004 (-2.68%) | 1,680,003 |
4 Aug 2022 | HKD | 0.159 | 0.159 | 0.144 | 0.149 | 0.149 | -0.004 (-2.61%) | 7,770,000 |
3 Aug 2022 | HKD | 0.156 | 0.157 | 0.15 | 0.153 | 0.153 | -0.004 (-2.55%) | 2,400,000 |
2 Aug 2022 | HKD | 0.15 | 0.168 | 0.146 | 0.157 | 0.157 | +0.007 (+4.67%) | 12,116,400 |
1 Aug 2022 | HKD | 0.175 | 0.179 | 0.144 | 0.15 | 0.15 | -0.03 (-16.67%) | 56,170,000 |
29 Jul 2022 | HKD | 0.238 | 0.238 | 0.172 | 0.18 | 0.18 | -0.056 (-23.73%) | 37,290,000 |