Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 492,000 |
11 Aug 2022 | HKD | 0.33 | 0.41 | 0.33 | 0.375 | 0.375 | +0.04 (+11.94%) | 2,112,000 |
10 Aug 2022 | HKD | 0.32 | 0.34 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 992,000 |
9 Aug 2022 | HKD | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.025 (-7.04%) | 2,352,000 |
8 Aug 2022 | HKD | 0.37 | 0.375 | 0.35 | 0.355 | 0.355 | -0.03 (-7.79%) | 692,000 |
5 Aug 2022 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 532,000 |
4 Aug 2022 | HKD | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 716,000 |
3 Aug 2022 | HKD | 0.4 | 0.415 | 0.365 | 0.37 | 0.37 | -0.035 (-8.64%) | 2,540,000 |
2 Aug 2022 | HKD | 0.435 | 0.44 | 0.395 | 0.405 | 0.405 | -0.035 (-7.95%) | 1,828,000 |
1 Aug 2022 | HKD | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 412,000 |
29 Jul 2022 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,720,000 |
28 Jul 2022 | HKD | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | +0.01 (+2.15%) | 292,000 |
27 Jul 2022 | HKD | 0.48 | 0.48 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 384,000 |
26 Jul 2022 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 748,000 |
25 Jul 2022 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 364,000 |
22 Jul 2022 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 304,000 |
21 Jul 2022 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 16,000 |
20 Jul 2022 | HKD | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 300,000 |
19 Jul 2022 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 744,000 |
18 Jul 2022 | HKD | 0.46 | 0.52 | 0.46 | 0.51 | 0.51 | +0.045 (+9.68%) | 1,264,000 |
15 Jul 2022 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 736,000 |
14 Jul 2022 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 192,000 |
13 Jul 2022 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 300,000 |
12 Jul 2022 | HKD | 0.46 | 0.495 | 0.46 | 0.495 | 0.495 | +0.025 (+5.32%) | 1,708,000 |
11 Jul 2022 | HKD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,796,000 |
8 Jul 2022 | HKD | 0.495 | 0.5 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,400,000 |
7 Jul 2022 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 1,952,000 |
6 Jul 2022 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,971,946 |
5 Jul 2022 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,680,000 |
4 Jul 2022 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 788,000 |