Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 0.455 | 0.51 | 0.44 | 0.485 | 0.485 | +0.03 (+6.59%) | 663,500 |
24 Aug 2022 | HKD | 0.46 | 0.465 | 0.445 | 0.455 | 0.455 | +0.015 (+3.41%) | 691,500 |
23 Aug 2022 | HKD | 0.48 | 0.48 | 0.435 | 0.44 | 0.44 | -0.05 (-10.20%) | 3,194,000 |
22 Aug 2022 | HKD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 518,500 |
19 Aug 2022 | HKD | 0.51 | 0.51 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 980,000 |
18 Aug 2022 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 222,000 |
17 Aug 2022 | HKD | 0.51 | 0.51 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 650,500 |
16 Aug 2022 | HKD | 0.5 | 0.52 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 463,500 |
15 Aug 2022 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 177,500 |
12 Aug 2022 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 123,500 |
11 Aug 2022 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | +0.055 (+11.58%) | 1,259,500 |
10 Aug 2022 | HKD | 0.54 | 0.54 | 0.465 | 0.475 | 0.475 | -0.035 (-6.86%) | 1,074,000 |
9 Aug 2022 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 6,500 |
8 Aug 2022 | HKD | 0.51 | 0.53 | 0.495 | 0.53 | 0.53 | +0.03 (+6%) | 457,500 |
5 Aug 2022 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 332,540 |
4 Aug 2022 | HKD | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 185,000 |
3 Aug 2022 | HKD | 0.47 | 0.5 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 627,000 |
2 Aug 2022 | HKD | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.025 (-5%) | 2,392,500 |
1 Aug 2022 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,494,500 |
29 Jul 2022 | HKD | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 328,500 |
28 Jul 2022 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,066,500 |
27 Jul 2022 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 816,486 |
26 Jul 2022 | HKD | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 758,500 |
25 Jul 2022 | HKD | 0.5 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 594,000 |
22 Jul 2022 | HKD | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 521,000 |
21 Jul 2022 | HKD | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 685,000 |
20 Jul 2022 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,275,500 |
19 Jul 2022 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,002,500 |
18 Jul 2022 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,439,000 |
15 Jul 2022 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 315,000 |