Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 0 |
7 Sep 2022 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 34,000 |
6 Sep 2022 | HKD | 0.46 | 0.485 | 0.44 | 0.46 | 0.46 | -0.025 (-5.15%) | 424,000 |
5 Sep 2022 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 162,000 |
2 Sep 2022 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 362,000 |
1 Sep 2022 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 156,000 |
31 Aug 2022 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 838,000 |
30 Aug 2022 | HKD | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | +0.03 (+6.25%) | 586,000 |
29 Aug 2022 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 114,000 |
26 Aug 2022 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 448,000 |
25 Aug 2022 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 224,000 |
24 Aug 2022 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 132,000 |
23 Aug 2022 | HKD | 0.475 | 0.5 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 136,000 |
22 Aug 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 54,000 |
19 Aug 2022 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 52,000 |
18 Aug 2022 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 60,000 |
17 Aug 2022 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 102,000 |
16 Aug 2022 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 156,000 |
15 Aug 2022 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
12 Aug 2022 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 70,193 |
11 Aug 2022 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 8,000 |
10 Aug 2022 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 4,000 |
9 Aug 2022 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 288,000 |
8 Aug 2022 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 232,000 |
5 Aug 2022 | HKD | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | -0.06 (-9.68%) | 1,978,000 |
4 Aug 2022 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 254,000 |
3 Aug 2022 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 204,000 |
2 Aug 2022 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 676,000 |
1 Aug 2022 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 96,000 |
29 Jul 2022 | HKD | 0.64 | 0.67 | 0.62 | 0.67 | 0.67 | +0.02 (+3.08%) | 106,000 |