Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 0.125 | 0.125 | 0.108 | 0.111 | 0.111 | -0.004 (-3.48%) | 15,914,000 |
24 Aug 2022 | HKD | 0.139 | 0.148 | 0.105 | 0.115 | 0.115 | -0.022 (-16.06%) | 91,968,000 |
23 Aug 2022 | HKD | 0.124 | 0.142 | 0.118 | 0.137 | 0.137 | +0.013 (+10.48%) | 94,278,000 |
22 Aug 2022 | HKD | 0.116 | 0.128 | 0.116 | 0.124 | 0.124 | +0.006 (+5.08%) | 21,812,000 |
19 Aug 2022 | HKD | 0.125 | 0.129 | 0.116 | 0.118 | 0.118 | -0.007 (-5.60%) | 37,226,000 |
18 Aug 2022 | HKD | 0.112 | 0.134 | 0.11 | 0.125 | 0.125 | +0.013 (+11.61%) | 91,214,000 |
17 Aug 2022 | HKD | 0.11 | 0.119 | 0.102 | 0.112 | 0.112 | +0.005 (+4.67%) | 37,842,000 |
16 Aug 2022 | HKD | 0.103 | 0.118 | 0.096 | 0.107 | 0.107 | +0.007 (+7.00%) | 66,886,000 |
15 Aug 2022 | HKD | 0.126 | 0.126 | 0.099 | 0.1 | 0.1 | -0.017 (-14.53%) | 49,678,000 |
12 Aug 2022 | HKD | 0.117 | 0.139 | 0.111 | 0.117 | 0.117 | -0.001 (-0.85%) | 87,924,000 |
11 Aug 2022 | HKD | 0.15 | 0.158 | 0.116 | 0.118 | 0.118 | -0.034 (-22.37%) | 180,710,000 |
10 Aug 2022 | HKD | 0.087 | 0.159 | 0.087 | 0.152 | 0.152 | +0.076 (+100%) | 557,948,000 |
9 Aug 2022 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.076 | +0.004 (+5.56%) | 2,000 |
8 Aug 2022 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | -0.002 (-2.70%) | 234,000 |
5 Aug 2022 | HKD | 0.075 | 0.075 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 1,196,000 |
4 Aug 2022 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | -0.001 (-1.33%) | 501,490 |
3 Aug 2022 | HKD | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 40,000 |
2 Aug 2022 | HKD | 0.072 | 0.073 | 0.07 | 0.07 | 0.07 | -0.008 (-10.26%) | 5,888,000 |
1 Aug 2022 | HKD | 0.072 | 0.079 | 0.072 | 0.078 | 0.078 | +0.006 (+8.33%) | 738,000 |
29 Jul 2022 | HKD | 0.079 | 0.079 | 0.07 | 0.072 | 0.072 | -0.005 (-6.49%) | 126,110 |
28 Jul 2022 | HKD | 0.08 | 0.08 | 0.075 | 0.077 | 0.077 | 0.0 (0.0%) | 182,000 |
27 Jul 2022 | HKD | 0.08 | 0.08 | 0.075 | 0.077 | 0.077 | +0.002 (+2.67%) | 506,000 |
26 Jul 2022 | HKD | 0.076 | 0.08 | 0.075 | 0.075 | 0.075 | -0.003 (-3.85%) | 1,448,000 |
25 Jul 2022 | HKD | 0.079 | 0.08 | 0.076 | 0.078 | 0.078 | +0.001 (+1.30%) | 1,016,000 |
22 Jul 2022 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | -0.001 (-1.28%) | 80,000 |
21 Jul 2022 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | +0.001 (+1.30%) | 102,000 |
20 Jul 2022 | HKD | 0.082 | 0.082 | 0.075 | 0.077 | 0.077 | 0.0 (0.0%) | 2,404,000 |
19 Jul 2022 | HKD | 0.073 | 0.078 | 0.073 | 0.077 | 0.077 | -0.001 (-1.28%) | 314,000 |
18 Jul 2022 | HKD | 0.08 | 0.082 | 0.074 | 0.078 | 0.078 | +0.003 (+4%) | 422,000 |
15 Jul 2022 | HKD | 0.078 | 0.078 | 0.072 | 0.075 | 0.075 | 0.0 (0.0%) | 1,840,000 |