Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 10,000 |
31 Aug 2022 | HKD | 0.48 | 0.51 | 0.465 | 0.465 | 0.465 | +0.025 (+5.68%) | 60,700 |
30 Aug 2022 | HKD | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | +0.015 (+3.53%) | 111,000 |
29 Aug 2022 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
26 Aug 2022 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 60,000 |
25 Aug 2022 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
24 Aug 2022 | HKD | 0.475 | 0.475 | 0.43 | 0.43 | 0.43 | -0.05 (-10.42%) | 30,000 |
23 Aug 2022 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
22 Aug 2022 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
19 Aug 2022 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 20,000 |
18 Aug 2022 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.03 (+6.67%) | 10,000 |
17 Aug 2022 | HKD | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -0.045 (-9.09%) | 471,000 |
16 Aug 2022 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
15 Aug 2022 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 0 |
12 Aug 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 22,200 |
11 Aug 2022 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 46,107 |
10 Aug 2022 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
9 Aug 2022 | HKD | 0.5 | 0.55 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 60,000 |
8 Aug 2022 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 10,000 |
5 Aug 2022 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | -0.07 (-12.07%) | 40,000 |
4 Aug 2022 | HKD | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 271,340 |
3 Aug 2022 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 100,000 |
2 Aug 2022 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 241,500 |
1 Aug 2022 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 30,700 |
29 Jul 2022 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 30,000 |
28 Jul 2022 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 0 |
27 Jul 2022 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 110,100 |
26 Jul 2022 | HKD | 0.5 | 0.57 | 0.49 | 0.56 | 0.56 | +0.05 (+9.80%) | 686,250 |
25 Jul 2022 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 560,000 |
22 Jul 2022 | HKD | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 280,000 |