Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 0.44 | 0.45 | 0.3 | 0.35 | 0.35 | -0.04 (-10.26%) | 2,846,000 |
14 Mar 2022 | HKD | 0.28 | 0.54 | 0.25 | 0.39 | 0.39 | +0.11 (+39.29%) | 5,940,000 |
11 Mar 2022 | HKD | 0.25 | 0.29 | 0.23 | 0.28 | 0.28 | +0.031 (+12.45%) | 1,978,000 |
10 Mar 2022 | HKD | 0.228 | 0.25 | 0.228 | 0.249 | 0.249 | +0.021 (+9.21%) | 1,788,000 |
9 Mar 2022 | HKD | 0.2 | 0.27 | 0.2 | 0.228 | 0.228 | +0.038 (+20%) | 4,486,000 |
8 Mar 2022 | HKD | 0.175 | 0.19 | 0.158 | 0.19 | 0.19 | +0.032 (+20.25%) | 2,234,000 |
7 Mar 2022 | HKD | 0.144 | 0.175 | 0.139 | 0.158 | 0.158 | +0.014 (+9.72%) | 1,578,000 |
4 Mar 2022 | HKD | 0.13 | 0.154 | 0.13 | 0.144 | 0.144 | -0.004 (-2.70%) | 310,000 |
3 Mar 2022 | HKD | 0.129 | 0.17 | 0.129 | 0.148 | 0.148 | 0.0 (0.0%) | 932,000 |
2 Mar 2022 | HKD | 0.131 | 0.165 | 0.127 | 0.148 | 0.148 | +0.001 (+0.68%) | 842,000 |
1 Mar 2022 | HKD | 0.151 | 0.165 | 0.142 | 0.147 | 0.147 | +0.007 (+5.00%) | 1,034,000 |
28 Feb 2022 | HKD | 0.132 | 0.154 | 0.132 | 0.14 | 0.14 | +0.01 (+7.69%) | 292,000 |
25 Feb 2022 | HKD | 0.129 | 0.13 | 0.129 | 0.13 | 0.13 | +0.013 (+11.11%) | 46,000 |
24 Feb 2022 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.117 | 0.0 (0.0%) | 0 |
23 Feb 2022 | HKD | 0.103 | 0.131 | 0.103 | 0.117 | 0.117 | +0.014 (+13.59%) | 1,094,000 |
22 Feb 2022 | HKD | 0.139 | 0.141 | 0.101 | 0.103 | 0.103 | -0.033 (-24.26%) | 1,274,000 |
21 Feb 2022 | HKD | 0.136 | 0.145 | 0.136 | 0.136 | 0.136 | 0.0 (0.0%) | 8,000 |
18 Feb 2022 | HKD | 0.151 | 0.151 | 0.131 | 0.136 | 0.136 | -0.015 (-9.93%) | 66,000 |
17 Feb 2022 | HKD | 0.149 | 0.163 | 0.145 | 0.151 | 0.151 | +0.021 (+16.15%) | 652,000 |
16 Feb 2022 | HKD | 0.104 | 0.295 | 0.104 | 0.13 | 0.13 | +0.008 (+6.56%) | 1,234,000 |
15 Feb 2022 | HKD | 0.13 | 0.15 | 0.116 | 0.122 | 0.122 | -0.008 (-6.15%) | 394,000 |
14 Feb 2022 | HKD | 0.142 | 0.142 | 0.119 | 0.13 | 0.13 | -0.016 (-10.96%) | 204,000 |
11 Feb 2022 | HKD | 0.156 | 0.159 | 0.146 | 0.146 | 0.146 | -0.01 (-6.41%) | 302,000 |
10 Feb 2022 | HKD | 0.155 | 0.165 | 0.15 | 0.156 | 0.156 | +0.006 (+4%) | 538,000 |
9 Feb 2022 | HKD | 0.146 | 0.16 | 0.144 | 0.15 | 0.15 | +0.006 (+4.17%) | 1,568,000 |
8 Feb 2022 | HKD | 0.143 | 0.144 | 0.143 | 0.144 | 0.144 | +0.003 (+2.13%) | 92,000 |
7 Feb 2022 | HKD | 0.135 | 0.155 | 0.129 | 0.141 | 0.141 | +0.025 (+21.55%) | 3,974,000 |
4 Feb 2022 | HKD | 0.118 | 0.135 | 0.116 | 0.116 | 0.116 | -0.002 (-1.69%) | 556,000 |
31 Jan 2022 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | 0.0 (0.0%) | 2,000 |
28 Jan 2022 | HKD | 0.114 | 0.13 | 0.114 | 0.118 | 0.118 | 0.0 (0.0%) | 48,000 |