Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | -0.03 (-4.92%) | 250,600 |
7 Sep 2022 | HKD | 0.61 | 0.62 | 0.56 | 0.61 | 0.61 | 0.0 (0.0%) | 755,000 |
6 Sep 2022 | HKD | 0.61 | 0.62 | 0.5 | 0.61 | 0.61 | 0.0 (0.0%) | 2,547,000 |
5 Sep 2022 | HKD | 0.53 | 0.64 | 0.53 | 0.61 | 0.61 | +0.08 (+15.09%) | 3,565,600 |
2 Sep 2022 | HKD | 0.48 | 0.53 | 0.475 | 0.53 | 0.53 | +0.06 (+12.77%) | 2,232,600 |
1 Sep 2022 | HKD | 0.47 | 0.475 | 0.44 | 0.47 | 0.47 | +0.015 (+3.30%) | 753,200 |
31 Aug 2022 | HKD | 0.43 | 0.48 | 0.43 | 0.455 | 0.455 | +0.03 (+7.06%) | 1,150,800 |
30 Aug 2022 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,218,000 |
29 Aug 2022 | HKD | 0.42 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 417,000 |
26 Aug 2022 | HKD | 0.41 | 0.445 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,364,000 |
25 Aug 2022 | HKD | 0.41 | 0.43 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 316,000 |
24 Aug 2022 | HKD | 0.38 | 0.41 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 920,000 |
23 Aug 2022 | HKD | 0.365 | 0.415 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 1,186,200 |
22 Aug 2022 | HKD | 0.385 | 0.39 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 671,400 |
19 Aug 2022 | HKD | 0.34 | 0.385 | 0.335 | 0.36 | 0.36 | +0.025 (+7.46%) | 1,118,000 |
18 Aug 2022 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 349,200 |
17 Aug 2022 | HKD | 0.325 | 0.34 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 672,000 |
16 Aug 2022 | HKD | 0.32 | 0.335 | 0.305 | 0.33 | 0.33 | +0.03 (+10.00%) | 1,701,000 |
15 Aug 2022 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 788,800 |
12 Aug 2022 | HKD | 0.28 | 0.34 | 0.28 | 0.3 | 0.3 | +0.035 (+13.21%) | 2,722,200 |
11 Aug 2022 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 683,000 |
10 Aug 2022 | HKD | 0.285 | 0.29 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,130,000 |
9 Aug 2022 | HKD | 0.24 | 0.285 | 0.24 | 0.25 | 0.25 | -0.015 (-5.66%) | 2,502,000 |
8 Aug 2022 | HKD | 0.23 | 0.265 | 0.23 | 0.265 | 0.265 | 0.0 (0.0%) | 192,000 |
5 Aug 2022 | HKD | 0.295 | 0.3 | 0.26 | 0.265 | 0.265 | -0.045 (-14.52%) | 3,008,000 |
4 Aug 2022 | HKD | 0.3 | 0.335 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 536,481 |
3 Aug 2022 | HKD | 0.285 | 0.305 | 0.28 | 0.305 | 0.305 | +0.02 (+7.02%) | 352,000 |
2 Aug 2022 | HKD | 0.305 | 0.31 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 492,000 |
1 Aug 2022 | HKD | 0.33 | 0.395 | 0.27 | 0.305 | 0.305 | -0.025 (-7.58%) | 4,206,000 |
29 Jul 2022 | HKD | 0.265 | 0.375 | 0.248 | 0.33 | 0.33 | +0.095 (+40.43%) | 8,609,411 |