Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 0.365 | 0.42 | 0.365 | 0.395 | 0.395 | +0.035 (+9.72%) | 11,602,000 |
31 Aug 2022 | HKD | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,006,000 |
30 Aug 2022 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 294,000 |
29 Aug 2022 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 455,000 |
26 Aug 2022 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 954,141 |
25 Aug 2022 | HKD | 0.355 | 0.39 | 0.335 | 0.385 | 0.385 | +0.04 (+11.59%) | 2,178,000 |
24 Aug 2022 | HKD | 0.355 | 0.36 | 0.33 | 0.345 | 0.345 | -0.01 (-2.82%) | 1,455,000 |
23 Aug 2022 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 307,000 |
22 Aug 2022 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 220,000 |
19 Aug 2022 | HKD | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 866,000 |
18 Aug 2022 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 63,000 |
17 Aug 2022 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 134,000 |
16 Aug 2022 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 662,000 |
15 Aug 2022 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,172,000 |
12 Aug 2022 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,388,000 |
11 Aug 2022 | HKD | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,925,000 |
10 Aug 2022 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 43,000 |
9 Aug 2022 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 610,000 |
8 Aug 2022 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 12,000 |
5 Aug 2022 | HKD | 0.385 | 0.385 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 189,000 |
4 Aug 2022 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 170,980 |
3 Aug 2022 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 231,000 |
2 Aug 2022 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 310,000 |
1 Aug 2022 | HKD | 0.37 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 252,000 |
29 Jul 2022 | HKD | 0.395 | 0.395 | 0.37 | 0.375 | 0.375 | -0.025 (-6.25%) | 1,628,000 |
28 Jul 2022 | HKD | 0.425 | 0.425 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 815,000 |
27 Jul 2022 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 203,000 |
26 Jul 2022 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 673,000 |
25 Jul 2022 | HKD | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 292,000 |
22 Jul 2022 | HKD | 0.44 | 0.445 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 1,254,000 |