Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 210,000 |
27 Jul 2022 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 132,000 |
26 Jul 2022 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 236,000 |
25 Jul 2022 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,452,000 |
22 Jul 2022 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 4,000 |
21 Jul 2022 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
20 Jul 2022 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.02 (+4.08%) | 566,000 |
19 Jul 2022 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
18 Jul 2022 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 154,000 |
15 Jul 2022 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 200,000 |
14 Jul 2022 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
13 Jul 2022 | HKD | 0.47 | 0.5 | 0.47 | 0.485 | 0.485 | +0.02 (+4.30%) | 1,608,000 |
12 Jul 2022 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | -0.025 (-5.10%) | 170,000 |
11 Jul 2022 | HKD | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 44,000 |
8 Jul 2022 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 0 |
7 Jul 2022 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 20,000 |
6 Jul 2022 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 54,000 |
5 Jul 2022 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
4 Jul 2022 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 16,000 |
30 Jun 2022 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 240,000 |
29 Jun 2022 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 34,000 |
28 Jun 2022 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 6,000 |
27 Jun 2022 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 120,000 |
24 Jun 2022 | HKD | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 180,400 |
23 Jun 2022 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 110,000 |
22 Jun 2022 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
21 Jun 2022 | HKD | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 422,000 |
20 Jun 2022 | HKD | 0.455 | 0.475 | 0.45 | 0.475 | 0.475 | +0.005 (+1.06%) | 196,000 |
17 Jun 2022 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
16 Jun 2022 | HKD | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 118,000 |