Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 126,000 |
13 Jul 2022 | HKD | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 995,000 |
12 Jul 2022 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,275,000 |
11 Jul 2022 | HKD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 882,000 |
8 Jul 2022 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 338,000 |
7 Jul 2022 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 978,121 |
6 Jul 2022 | HKD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 565,500 |
5 Jul 2022 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 286,000 |
4 Jul 2022 | HKD | 0.58 | 0.58 | 0.53 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,263,000 |
30 Jun 2022 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,449,500 |
29 Jun 2022 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 1,660,500 |
28 Jun 2022 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 3,313,500 |
27 Jun 2022 | HKD | 0.61 | 0.63 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 2,985,000 |
24 Jun 2022 | HKD | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 2,932,000 |
23 Jun 2022 | HKD | 0.62 | 0.69 | 0.6 | 0.66 | 0.66 | +0.05 (+8.20%) | 8,617,000 |
22 Jun 2022 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 604,500 |
21 Jun 2022 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 168,500 |
20 Jun 2022 | HKD | 0.6 | 0.63 | 0.6 | 0.61 | 0.61 | +0.02 (+3.39%) | 1,170,564 |
17 Jun 2022 | HKD | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 136,500 |
16 Jun 2022 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,149,500 |
15 Jun 2022 | HKD | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 824,500 |
14 Jun 2022 | HKD | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 410,500 |
13 Jun 2022 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 71,500 |
10 Jun 2022 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 736,000 |
9 Jun 2022 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 847,000 |
8 Jun 2022 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 1,315,500 |
7 Jun 2022 | HKD | 0.62 | 0.63 | 0.58 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,073,000 |
6 Jun 2022 | HKD | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,531,500 |
2 Jun 2022 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 1,572,000 |
1 Jun 2022 | HKD | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | +0.05 (+8.33%) | 3,929,500 |