Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.425 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 115,503,000 |
7 Sep 2022 | HKD | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 4,267,000 |
6 Sep 2022 | HKD | 0.435 | 0.44 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 6,055,000 |
5 Sep 2022 | HKD | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 4,142,000 |
2 Sep 2022 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 5,683,000 |
1 Sep 2022 | HKD | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 3,479,000 |
31 Aug 2022 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 8,634,000 |
30 Aug 2022 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 6,502,000 |
29 Aug 2022 | HKD | 0.45 | 0.465 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 7,190,000 |
26 Aug 2022 | HKD | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 5,329,000 |
25 Aug 2022 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 5,824,000 |
24 Aug 2022 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 5,847,000 |
23 Aug 2022 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 5,904,000 |
22 Aug 2022 | HKD | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 7,846,000 |
19 Aug 2022 | HKD | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 8,551,000 |
18 Aug 2022 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 7,348,000 |
17 Aug 2022 | HKD | 0.44 | 0.46 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 5,951,000 |
16 Aug 2022 | HKD | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 7,924,000 |
15 Aug 2022 | HKD | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,562,000 |
12 Aug 2022 | HKD | 0.44 | 0.46 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 8,295,000 |
11 Aug 2022 | HKD | 0.445 | 0.45 | 0.425 | 0.445 | 0.445 | 0.0 (0.0%) | 31,317,000 |
10 Aug 2022 | HKD | 0.445 | 0.45 | 0.425 | 0.445 | 0.445 | -0.005 (-1.11%) | 13,828,000 |
9 Aug 2022 | HKD | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 11,584,000 |
8 Aug 2022 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 8,275,000 |
5 Aug 2022 | HKD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 5,471,000 |
4 Aug 2022 | HKD | 0.5 | 0.51 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 7,934,870 |
3 Aug 2022 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 5,951,000 |
2 Aug 2022 | HKD | 0.495 | 0.51 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 6,968,000 |
1 Aug 2022 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 5,885,000 |
29 Jul 2022 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 6,282,000 |