Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 0.72 | 0.72 | 0.59 | 0.62 | 0.62 | -0.1 (-13.89%) | 19,294,033 |
13 Jul 2022 | HKD | 0.74 | 0.78 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 7,012,000 |
12 Jul 2022 | HKD | 0.74 | 0.77 | 0.68 | 0.74 | 0.74 | +0.03 (+4.23%) | 15,570,000 |
11 Jul 2022 | HKD | 0.68 | 0.93 | 0.66 | 0.71 | 0.71 | +0.05 (+7.58%) | 56,094,000 |
8 Jul 2022 | HKD | 0.63 | 0.67 | 0.62 | 0.66 | 0.66 | +0.03 (+4.76%) | 2,996,000 |
7 Jul 2022 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 3,046,000 |
6 Jul 2022 | HKD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 2,170,000 |
5 Jul 2022 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 1,014,000 |
4 Jul 2022 | HKD | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 3,792,000 |
30 Jun 2022 | HKD | 0.6 | 0.64 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 4,756,000 |
29 Jun 2022 | HKD | 0.6 | 0.62 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 4,228,000 |
28 Jun 2022 | HKD | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 2,738,000 |
27 Jun 2022 | HKD | 0.61 | 0.66 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 13,742,000 |
24 Jun 2022 | HKD | 0.61 | 0.64 | 0.57 | 0.61 | 0.61 | +0.01 (+1.67%) | 7,358,000 |
23 Jun 2022 | HKD | 0.6 | 0.65 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 6,326,000 |
22 Jun 2022 | HKD | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | -0.01 (-1.61%) | 3,370,000 |
21 Jun 2022 | HKD | 0.62 | 0.62 | 0.57 | 0.62 | 0.62 | +0.03 (+5.08%) | 4,322,000 |
20 Jun 2022 | HKD | 0.57 | 0.61 | 0.56 | 0.59 | 0.59 | +0.04 (+7.27%) | 9,008,000 |
17 Jun 2022 | HKD | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 4,844,000 |
16 Jun 2022 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 580,000 |
15 Jun 2022 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.015 (+3.03%) | 2,970,000 |
14 Jun 2022 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 148,000 |
13 Jun 2022 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 896,000 |
10 Jun 2022 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 834,000 |
9 Jun 2022 | HKD | 0.48 | 0.53 | 0.47 | 0.52 | 0.52 | +0.04 (+8.33%) | 9,432,000 |
8 Jun 2022 | HKD | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 280,000 |
7 Jun 2022 | HKD | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 458,000 |
6 Jun 2022 | HKD | 0.48 | 0.495 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 2,062,000 |
2 Jun 2022 | HKD | 0.47 | 0.485 | 0.455 | 0.48 | 0.48 | +0.005 (+1.05%) | 842,000 |
1 Jun 2022 | HKD | 0.47 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 720,000 |