Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 0.4 | 0.4 | 0.365 | 0.395 | 0.395 | 0.0 (0.0%) | 13,000 |
24 Aug 2022 | HKD | 0.4 | 0.405 | 0.36 | 0.395 | 0.395 | 0.0 (0.0%) | 199,500 |
23 Aug 2022 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 94,000 |
22 Aug 2022 | HKD | 0.38 | 0.39 | 0.355 | 0.39 | 0.39 | +0.01 (+2.63%) | 195,500 |
19 Aug 2022 | HKD | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 248,500 |
18 Aug 2022 | HKD | 0.39 | 0.395 | 0.355 | 0.375 | 0.375 | +0.025 (+7.14%) | 152,500 |
17 Aug 2022 | HKD | 0.39 | 0.4 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 379,000 |
16 Aug 2022 | HKD | 0.38 | 0.41 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 1,369,500 |
15 Aug 2022 | HKD | 0.36 | 0.395 | 0.355 | 0.385 | 0.385 | +0.03 (+8.45%) | 82,500 |
12 Aug 2022 | HKD | 0.34 | 0.36 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 62,500 |
11 Aug 2022 | HKD | 0.34 | 0.36 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 187,000 |
10 Aug 2022 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 10,500 |
9 Aug 2022 | HKD | 0.34 | 0.36 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 102,500 |
8 Aug 2022 | HKD | 0.365 | 0.365 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 74,000 |
5 Aug 2022 | HKD | 0.355 | 0.36 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 102,500 |
4 Aug 2022 | HKD | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 164,500 |
3 Aug 2022 | HKD | 0.335 | 0.36 | 0.335 | 0.36 | 0.36 | +0.015 (+4.35%) | 337,000 |
2 Aug 2022 | HKD | 0.365 | 0.365 | 0.33 | 0.345 | 0.345 | -0.02 (-5.48%) | 672,500 |
1 Aug 2022 | HKD | 0.355 | 0.385 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 143,000 |
29 Jul 2022 | HKD | 0.385 | 0.385 | 0.35 | 0.36 | 0.36 | -0.03 (-7.69%) | 924,500 |
28 Jul 2022 | HKD | 0.405 | 0.405 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 142,000 |
27 Jul 2022 | HKD | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -0.02 (-4.88%) | 2,261,500 |
26 Jul 2022 | HKD | 0.395 | 0.41 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 520,000 |
25 Jul 2022 | HKD | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 226,000 |
22 Jul 2022 | HKD | 0.425 | 0.425 | 0.39 | 0.42 | 0.42 | +0.015 (+3.70%) | 149,000 |
21 Jul 2022 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | -0.02 (-4.71%) | 808,000 |
20 Jul 2022 | HKD | 0.42 | 0.44 | 0.4 | 0.425 | 0.425 | +0.01 (+2.41%) | 533,500 |
19 Jul 2022 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 500 |
18 Jul 2022 | HKD | 0.415 | 0.43 | 0.4 | 0.425 | 0.425 | +0.005 (+1.19%) | 738,500 |
15 Jul 2022 | HKD | 0.47 | 0.47 | 0.41 | 0.42 | 0.42 | -0.04 (-8.70%) | 550,000 |