Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 165,000 |
6 Oct 2022 | HKD | 0.076 | 0.08 | 0.076 | 0.08 | 0.08 | -0.002 (-2.44%) | 75,888 |
5 Oct 2022 | HKD | 0.084 | 0.084 | 0.073 | 0.082 | 0.082 | +0.002 (+2.50%) | 330,000 |
3 Oct 2022 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.004 (-4.76%) | 0 |
30 Sep 2022 | HKD | 0.076 | 0.084 | 0.076 | 0.084 | 0.084 | +0.008 (+10.53%) | 665,000 |
29 Sep 2022 | HKD | 0.082 | 0.086 | 0.076 | 0.076 | 0.076 | -0.009 (-10.59%) | 1,270,000 |
28 Sep 2022 | HKD | 0.098 | 0.098 | 0.081 | 0.085 | 0.085 | -0.013 (-13.27%) | 1,140,000 |
27 Sep 2022 | HKD | 0.096 | 0.098 | 0.082 | 0.098 | 0.098 | +0.004 (+4.26%) | 350,000 |
26 Sep 2022 | HKD | 0.11 | 0.11 | 0.091 | 0.094 | 0.094 | -0.022 (-18.97%) | 7,595,000 |
23 Sep 2022 | HKD | 0.105 | 0.117 | 0.105 | 0.116 | 0.116 | -0.001 (-0.85%) | 830,000 |
22 Sep 2022 | HKD | 0.124 | 0.124 | 0.11 | 0.117 | 0.117 | -0.006 (-4.88%) | 65,000 |
21 Sep 2022 | HKD | 0.117 | 0.131 | 0.108 | 0.123 | 0.123 | +0.001 (+0.82%) | 3,726,250 |
20 Sep 2022 | HKD | 0.13 | 0.13 | 0.12 | 0.122 | 0.122 | -0.019 (-13.48%) | 1,401,000 |
19 Sep 2022 | HKD | 0.125 | 0.141 | 0.125 | 0.141 | 0.141 | +0.011 (+8.46%) | 125,000 |
16 Sep 2022 | HKD | 0.142 | 0.142 | 0.129 | 0.13 | 0.13 | -0.002 (-1.52%) | 600,000 |
15 Sep 2022 | HKD | 0.132 | 0.142 | 0.124 | 0.132 | 0.132 | 0.0 (0.0%) | 395,000 |
14 Sep 2022 | HKD | 0.135 | 0.136 | 0.122 | 0.132 | 0.132 | -0.007 (-5.04%) | 255,000 |
13 Sep 2022 | HKD | 0.142 | 0.146 | 0.137 | 0.139 | 0.139 | -0.009 (-6.08%) | 685,000 |
9 Sep 2022 | HKD | 0.149 | 0.155 | 0.141 | 0.148 | 0.148 | +0.005 (+3.50%) | 1,370,000 |
8 Sep 2022 | HKD | 0.149 | 0.155 | 0.142 | 0.143 | 0.143 | -0.004 (-2.72%) | 815,000 |
7 Sep 2022 | HKD | 0.146 | 0.147 | 0.146 | 0.147 | 0.147 | 0.0 (0.0%) | 230,000 |
6 Sep 2022 | HKD | 0.141 | 0.147 | 0.14 | 0.147 | 0.147 | +0.006 (+4.26%) | 340,000 |
5 Sep 2022 | HKD | 0.141 | 0.142 | 0.141 | 0.141 | 0.141 | -0.003 (-2.08%) | 140,000 |
2 Sep 2022 | HKD | 0.145 | 0.145 | 0.144 | 0.144 | 0.144 | -0.001 (-0.69%) | 80,000 |
1 Sep 2022 | HKD | 0.151 | 0.152 | 0.145 | 0.145 | 0.145 | -0.007 (-4.61%) | 395,000 |
31 Aug 2022 | HKD | 0.147 | 0.152 | 0.147 | 0.152 | 0.152 | +0.002 (+1.33%) | 70,000 |
30 Aug 2022 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.002 (+1.35%) | 0 |
29 Aug 2022 | HKD | 0.139 | 0.148 | 0.139 | 0.148 | 0.148 | -0.002 (-1.33%) | 385,000 |
26 Aug 2022 | HKD | 0.15 | 0.154 | 0.143 | 0.15 | 0.15 | -0.004 (-2.60%) | 860,000 |
25 Aug 2022 | HKD | 0.135 | 0.154 | 0.131 | 0.154 | 0.154 | +0.008 (+5.48%) | 685,000 |