Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 0.15 | 0.15 | 0.14 | 0.146 | 0.146 | -0.002 (-1.35%) | 945,000 |
23 Aug 2022 | HKD | 0.15 | 0.175 | 0.143 | 0.148 | 0.148 | -0.002 (-1.33%) | 2,295,000 |
22 Aug 2022 | HKD | 0.151 | 0.155 | 0.147 | 0.15 | 0.15 | -0.002 (-1.32%) | 645,000 |
19 Aug 2022 | HKD | 0.148 | 0.168 | 0.143 | 0.152 | 0.152 | +0.005 (+3.40%) | 2,235,000 |
18 Aug 2022 | HKD | 0.15 | 0.15 | 0.145 | 0.147 | 0.147 | -0.003 (-2%) | 317,875 |
17 Aug 2022 | HKD | 0.149 | 0.153 | 0.145 | 0.15 | 0.15 | -0.003 (-1.96%) | 1,071,000 |
16 Aug 2022 | HKD | 0.155 | 0.158 | 0.149 | 0.153 | 0.153 | -0.003 (-1.92%) | 570,000 |
15 Aug 2022 | HKD | 0.161 | 0.161 | 0.152 | 0.156 | 0.156 | -0.001 (-0.64%) | 950,000 |
12 Aug 2022 | HKD | 0.164 | 0.167 | 0.156 | 0.157 | 0.157 | -0.01 (-5.99%) | 2,100,000 |
11 Aug 2022 | HKD | 0.161 | 0.168 | 0.161 | 0.167 | 0.167 | +0.007 (+4.38%) | 370,000 |
10 Aug 2022 | HKD | 0.16 | 0.172 | 0.152 | 0.16 | 0.16 | -0.012 (-6.98%) | 1,804,750 |
9 Aug 2022 | HKD | 0.17 | 0.173 | 0.166 | 0.172 | 0.172 | +0.003 (+1.78%) | 1,280,000 |
8 Aug 2022 | HKD | 0.189 | 0.189 | 0.166 | 0.169 | 0.169 | -0.02 (-10.58%) | 4,690,000 |
5 Aug 2022 | HKD | 0.206 | 0.209 | 0.176 | 0.189 | 0.189 | -0.017 (-8.25%) | 4,700,000 |
4 Aug 2022 | HKD | 0.195 | 0.21 | 0.19 | 0.206 | 0.206 | +0.007 (+3.52%) | 2,055,375 |
3 Aug 2022 | HKD | 0.198 | 0.201 | 0.191 | 0.199 | 0.199 | 0.0 (0.0%) | 113,000 |
2 Aug 2022 | HKD | 0.2 | 0.201 | 0.187 | 0.199 | 0.199 | -0.001 (-0.50%) | 1,010,000 |
1 Aug 2022 | HKD | 0.194 | 0.2 | 0.188 | 0.2 | 0.2 | +0.004 (+2.04%) | 205,000 |
29 Jul 2022 | HKD | 0.197 | 0.197 | 0.196 | 0.196 | 0.196 | -0.009 (-4.39%) | 195,004 |
28 Jul 2022 | HKD | 0.193 | 0.205 | 0.193 | 0.205 | 0.205 | 0.0 (0.0%) | 243,750 |
27 Jul 2022 | HKD | 0.191 | 0.205 | 0.191 | 0.205 | 0.205 | +0.005 (+2.50%) | 975,000 |
26 Jul 2022 | HKD | 0.2 | 0.201 | 0.197 | 0.2 | 0.2 | 0.0 (0.0%) | 680,000 |
25 Jul 2022 | HKD | 0.2 | 0.2 | 0.196 | 0.2 | 0.2 | -0.009 (-4.31%) | 577,500 |
22 Jul 2022 | HKD | 0.21 | 0.21 | 0.2 | 0.209 | 0.209 | +0.003 (+1.46%) | 525,000 |
21 Jul 2022 | HKD | 0.202 | 0.206 | 0.195 | 0.206 | 0.206 | -0.004 (-1.90%) | 1,415,564 |
20 Jul 2022 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 575,000 |
19 Jul 2022 | HKD | 0.196 | 0.205 | 0.192 | 0.2 | 0.2 | -0.008 (-3.85%) | 1,830,750 |
18 Jul 2022 | HKD | 0.201 | 0.209 | 0.195 | 0.208 | 0.208 | 0.0 (0.0%) | 795,000 |
15 Jul 2022 | HKD | 0.208 | 0.212 | 0.201 | 0.208 | 0.208 | -0.009 (-4.15%) | 2,569,005 |
14 Jul 2022 | HKD | 0.212 | 0.226 | 0.209 | 0.217 | 0.217 | -0.002 (-0.91%) | 1,538,750 |