Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 364,000 |
24 Aug 2022 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,692,000 |
23 Aug 2022 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 2,048,000 |
22 Aug 2022 | HKD | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 2,068,000 |
19 Aug 2022 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 222,000 |
18 Aug 2022 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 574,000 |
17 Aug 2022 | HKD | 0.59 | 0.64 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 6,582,000 |
16 Aug 2022 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 1,102,000 |
15 Aug 2022 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 658,000 |
12 Aug 2022 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 96,000 |
11 Aug 2022 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 630,000 |
10 Aug 2022 | HKD | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,382,000 |
9 Aug 2022 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 770,000 |
8 Aug 2022 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 202,000 |
5 Aug 2022 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 2,208,000 |
4 Aug 2022 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 2,974,000 |
3 Aug 2022 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 4,348,000 |
2 Aug 2022 | HKD | 0.56 | 0.58 | 0.5 | 0.57 | 0.57 | 0.0 (0.0%) | 9,208,000 |
1 Aug 2022 | HKD | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 2,682,000 |
29 Jul 2022 | HKD | 0.58 | 0.6 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 4,320,000 |
28 Jul 2022 | HKD | 0.66 | 0.67 | 0.59 | 0.59 | 0.59 | -0.08 (-11.94%) | 12,216,000 |
27 Jul 2022 | HKD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 3,874,000 |
26 Jul 2022 | HKD | 0.68 | 0.72 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 7,386,000 |
25 Jul 2022 | HKD | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 4,104,000 |
22 Jul 2022 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 3,310,000 |
21 Jul 2022 | HKD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 2,798,000 |
20 Jul 2022 | HKD | 0.69 | 0.72 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 5,560,000 |
19 Jul 2022 | HKD | 0.69 | 0.7 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 2,322,000 |
18 Jul 2022 | HKD | 0.71 | 0.72 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 9,940,000 |
15 Jul 2022 | HKD | 0.63 | 0.71 | 0.62 | 0.67 | 0.67 | +0.05 (+8.06%) | 7,282,000 |