Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 0.219 | 0.227 | 0.213 | 0.219 | 0.219 | -0.001 (-0.45%) | 1,245,000 |
12 Jul 2022 | HKD | 0.233 | 0.238 | 0.218 | 0.22 | 0.22 | -0.02 (-8.33%) | 2,693,250 |
11 Jul 2022 | HKD | 0.24 | 0.24 | 0.233 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,250,250 |
8 Jul 2022 | HKD | 0.249 | 0.249 | 0.239 | 0.245 | 0.245 | -0.004 (-1.61%) | 1,703,752 |
7 Jul 2022 | HKD | 0.24 | 0.249 | 0.24 | 0.249 | 0.249 | +0.004 (+1.63%) | 2,220,250 |
6 Jul 2022 | HKD | 0.249 | 0.249 | 0.24 | 0.245 | 0.245 | -0.003 (-1.21%) | 3,185,000 |
5 Jul 2022 | HKD | 0.248 | 0.25 | 0.242 | 0.248 | 0.248 | 0.0 (0.0%) | 4,285,000 |
4 Jul 2022 | HKD | 0.26 | 0.26 | 0.245 | 0.248 | 0.248 | -0.002 (-0.80%) | 8,397,810 |
30 Jun 2022 | HKD | 0.242 | 0.255 | 0.242 | 0.25 | 0.25 | +0.004 (+1.63%) | 10,965,000 |
29 Jun 2022 | HKD | 0.249 | 0.255 | 0.244 | 0.246 | 0.246 | -0.004 (-1.60%) | 9,235,000 |
28 Jun 2022 | HKD | 0.26 | 0.265 | 0.248 | 0.25 | 0.25 | -0.015 (-5.66%) | 14,003,000 |
27 Jun 2022 | HKD | 0.275 | 0.285 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 26,150,000 |
24 Jun 2022 | HKD | 0.31 | 0.62 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 112,725,000 |
23 Jun 2022 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 75,000 |
22 Jun 2022 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 255,000 |
21 Jun 2022 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 450,000 |
20 Jun 2022 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 180,000 |
17 Jun 2022 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 50,500 |
16 Jun 2022 | HKD | 0.26 | 0.285 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 90,000 |
15 Jun 2022 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 240,000 |
14 Jun 2022 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 0 |
13 Jun 2022 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 45,000 |
10 Jun 2022 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 280,000 |
9 Jun 2022 | HKD | 0.285 | 0.285 | 0.265 | 0.28 | 0.28 | -0.005 (-1.75%) | 224,000 |
8 Jun 2022 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 647,000 |
7 Jun 2022 | HKD | 0.285 | 0.305 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 1,600,000 |
6 Jun 2022 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 55,000 |
2 Jun 2022 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 350,000 |
1 Jun 2022 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 861,750 |
31 May 2022 | HKD | 0.29 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 640,000 |