Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 502,500 |
7 Sep 2022 | HKD | 0.32 | 0.32 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 101,500 |
6 Sep 2022 | HKD | 0.31 | 0.33 | 0.305 | 0.325 | 0.325 | -0.005 (-1.52%) | 178,500 |
5 Sep 2022 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
2 Sep 2022 | HKD | 0.335 | 0.335 | 0.305 | 0.33 | 0.33 | 0.0 (0.0%) | 53,000 |
1 Sep 2022 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 129,000 |
31 Aug 2022 | HKD | 0.315 | 0.33 | 0.31 | 0.33 | 0.33 | -0.005 (-1.49%) | 321,000 |
30 Aug 2022 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 332,000 |
29 Aug 2022 | HKD | 0.32 | 0.33 | 0.3 | 0.33 | 0.33 | +0.01 (+3.13%) | 77,500 |
26 Aug 2022 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | -0.005 (-1.54%) | 877,000 |
25 Aug 2022 | HKD | 0.31 | 0.335 | 0.3 | 0.325 | 0.325 | -0.02 (-5.80%) | 909,500 |
24 Aug 2022 | HKD | 0.385 | 0.385 | 0.345 | 0.345 | 0.345 | -0.04 (-10.39%) | 1,387,973 |
23 Aug 2022 | HKD | 0.41 | 0.41 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 70,000 |
22 Aug 2022 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 2,000 |
19 Aug 2022 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | +0.03 (+7.59%) | 1,000 |
18 Aug 2022 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.025 (-5.95%) | 1,000 |
17 Aug 2022 | HKD | 0.405 | 0.42 | 0.38 | 0.42 | 0.42 | -0.035 (-7.69%) | 634,500 |
16 Aug 2022 | HKD | 0.38 | 0.5 | 0.38 | 0.455 | 0.455 | +0.04 (+9.64%) | 550,000 |
15 Aug 2022 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 33,500 |
12 Aug 2022 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 599,000 |
11 Aug 2022 | HKD | 0.405 | 0.405 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 10,000 |
10 Aug 2022 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.03 (-7.41%) | 216,000 |
9 Aug 2022 | HKD | 0.385 | 0.41 | 0.385 | 0.405 | 0.405 | -0.005 (-1.22%) | 7,000 |
8 Aug 2022 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 67,500 |
5 Aug 2022 | HKD | 0.4 | 0.41 | 0.385 | 0.405 | 0.405 | 0.0 (0.0%) | 37,000 |
4 Aug 2022 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 84,500 |
3 Aug 2022 | HKD | 0.425 | 0.425 | 0.39 | 0.405 | 0.405 | 0.0 (0.0%) | 65,000 |
2 Aug 2022 | HKD | 0.405 | 0.405 | 0.385 | 0.405 | 0.405 | -0.01 (-2.41%) | 242,000 |
1 Aug 2022 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | -0.025 (-5.68%) | 162,000 |
29 Jul 2022 | HKD | 0.43 | 0.44 | 0.415 | 0.44 | 0.44 | 0.0 (0.0%) | 44,500 |