Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 135,500 |
20 Jul 2022 | HKD | 0.51 | 0.6 | 0.51 | 0.59 | 0.59 | +0.04 (+7.27%) | 165,500 |
19 Jul 2022 | HKD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.05 (+10%) | 483,000 |
18 Jul 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
15 Jul 2022 | HKD | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.01 (+2.04%) | 63,800 |
14 Jul 2022 | HKD | 0.5 | 0.51 | 0.46 | 0.49 | 0.49 | -0.01 (-2%) | 130,250 |
13 Jul 2022 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.04 (+8.70%) | 276,500 |
12 Jul 2022 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 116,750 |
11 Jul 2022 | HKD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | +0.03 (+6.98%) | 439,000 |
8 Jul 2022 | HKD | 0.42 | 0.465 | 0.42 | 0.43 | 0.43 | +0.02 (+4.88%) | 767,200 |
7 Jul 2022 | HKD | 0.38 | 0.415 | 0.38 | 0.41 | 0.41 | 0.0 (0.0%) | 8,133,550 |
6 Jul 2022 | HKD | 0.42 | 0.43 | 0.4 | 0.41 | 0.41 | +0.02 (+5.13%) | 345,000 |
5 Jul 2022 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 41,600 |
4 Jul 2022 | HKD | 0.4 | 0.44 | 0.38 | 0.4 | 0.4 | +0.025 (+6.67%) | 648,000 |
30 Jun 2022 | HKD | 0.38 | 0.4 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 360,000 |
29 Jun 2022 | HKD | 0.435 | 0.455 | 0.375 | 0.375 | 0.375 | -0.06 (-13.79%) | 710,000 |
28 Jun 2022 | HKD | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | +0.025 (+6.10%) | 110,000 |
27 Jun 2022 | HKD | 0.405 | 0.425 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 210,050 |
24 Jun 2022 | HKD | 0.365 | 0.42 | 0.36 | 0.405 | 0.405 | +0.03 (+8%) | 60,000 |
23 Jun 2022 | HKD | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 192,000 |
22 Jun 2022 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.04 (-9.30%) | 514,000 |
21 Jun 2022 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
20 Jun 2022 | HKD | 0.395 | 0.44 | 0.39 | 0.43 | 0.43 | +0.035 (+8.86%) | 170,000 |
17 Jun 2022 | HKD | 0.415 | 0.445 | 0.395 | 0.395 | 0.395 | +0.01 (+2.60%) | 344,700 |
16 Jun 2022 | HKD | 0.405 | 0.41 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 250,000 |
15 Jun 2022 | HKD | 0.46 | 0.46 | 0.4 | 0.4 | 0.4 | -0.06 (-13.04%) | 50,000 |
14 Jun 2022 | HKD | 0.405 | 0.475 | 0.4 | 0.46 | 0.46 | +0.05 (+12.20%) | 210,000 |
13 Jun 2022 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 130,700 |
10 Jun 2022 | HKD | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 427,100 |
9 Jun 2022 | HKD | 0.45 | 0.48 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 598,500 |