Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 0.295 | 0.33 | 0.29 | 0.325 | 0.325 | +0.02 (+6.56%) | 3,520,000 |
13 Jul 2022 | HKD | 0.365 | 0.365 | 0.295 | 0.305 | 0.305 | -0.065 (-17.57%) | 6,492,000 |
12 Jul 2022 | HKD | 0.38 | 0.4 | 0.335 | 0.37 | 0.37 | -0.01 (-2.63%) | 7,052,000 |
11 Jul 2022 | HKD | 0.375 | 0.43 | 0.335 | 0.38 | 0.38 | +0.02 (+5.56%) | 19,856,000 |
8 Jul 2022 | HKD | 0.26 | 0.365 | 0.26 | 0.36 | 0.36 | +0.1 (+38.46%) | 15,152,000 |
7 Jul 2022 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.02 (+8.33%) | 330,000 |
6 Jul 2022 | HKD | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 640,000 |
5 Jul 2022 | HKD | 0.25 | 0.255 | 0.238 | 0.245 | 0.245 | -0.005 (-2%) | 466,000 |
4 Jul 2022 | HKD | 0.235 | 0.255 | 0.235 | 0.25 | 0.25 | +0.022 (+9.65%) | 1,640,000 |
30 Jun 2022 | HKD | 0.23 | 0.24 | 0.22 | 0.228 | 0.228 | -0.004 (-1.72%) | 1,062,000 |
29 Jun 2022 | HKD | 0.255 | 0.255 | 0.231 | 0.232 | 0.232 | -0.017 (-6.83%) | 380,000 |
28 Jun 2022 | HKD | 0.265 | 0.265 | 0.244 | 0.249 | 0.249 | -0.026 (-9.45%) | 1,394,000 |
27 Jun 2022 | HKD | 0.26 | 0.29 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 906,000 |
24 Jun 2022 | HKD | 0.246 | 0.31 | 0.245 | 0.265 | 0.265 | +0.025 (+10.42%) | 4,836,000 |
23 Jun 2022 | HKD | 0.223 | 0.249 | 0.223 | 0.24 | 0.24 | +0.009 (+3.90%) | 366,000 |
22 Jun 2022 | HKD | 0.24 | 0.24 | 0.223 | 0.231 | 0.231 | +0.008 (+3.59%) | 172,000 |
21 Jun 2022 | HKD | 0.23 | 0.23 | 0.223 | 0.223 | 0.223 | -0.002 (-0.89%) | 428,000 |
20 Jun 2022 | HKD | 0.221 | 0.231 | 0.221 | 0.225 | 0.225 | -0.019 (-7.79%) | 70,000 |
17 Jun 2022 | HKD | 0.236 | 0.244 | 0.234 | 0.244 | 0.244 | +0.008 (+3.39%) | 174,000 |
16 Jun 2022 | HKD | 0.247 | 0.247 | 0.228 | 0.236 | 0.236 | -0.011 (-4.45%) | 48,000 |
15 Jun 2022 | HKD | 0.239 | 0.249 | 0.239 | 0.247 | 0.247 | +0.018 (+7.86%) | 286,000 |
14 Jun 2022 | HKD | 0.245 | 0.245 | 0.22 | 0.229 | 0.229 | -0.004 (-1.72%) | 310,000 |
13 Jun 2022 | HKD | 0.235 | 0.235 | 0.233 | 0.233 | 0.233 | -0.002 (-0.85%) | 96,000 |
10 Jun 2022 | HKD | 0.223 | 0.235 | 0.22 | 0.235 | 0.235 | +0.012 (+5.38%) | 298,000 |
9 Jun 2022 | HKD | 0.209 | 0.235 | 0.209 | 0.223 | 0.223 | +0.008 (+3.72%) | 900,000 |
8 Jun 2022 | HKD | 0.207 | 0.222 | 0.207 | 0.215 | 0.215 | +0.004 (+1.90%) | 402,000 |
7 Jun 2022 | HKD | 0.215 | 0.215 | 0.206 | 0.211 | 0.211 | -0.004 (-1.86%) | 588,000 |
6 Jun 2022 | HKD | 0.219 | 0.219 | 0.21 | 0.215 | 0.215 | -0.004 (-1.83%) | 284,000 |
2 Jun 2022 | HKD | 0.224 | 0.224 | 0.216 | 0.219 | 0.219 | +0.008 (+3.79%) | 190,000 |
1 Jun 2022 | HKD | 0.212 | 0.226 | 0.206 | 0.211 | 0.211 | -0.001 (-0.47%) | 334,000 |