Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.138 | 0.14 | 0.137 | 0.14 | 0.14 | 0.0 (0.0%) | 570,000 |
7 Sep 2022 | HKD | 0.136 | 0.142 | 0.131 | 0.14 | 0.14 | -0.002 (-1.41%) | 1,380,000 |
6 Sep 2022 | HKD | 0.143 | 0.143 | 0.135 | 0.142 | 0.142 | +0.002 (+1.43%) | 130,000 |
5 Sep 2022 | HKD | 0.14 | 0.14 | 0.136 | 0.14 | 0.14 | -0.004 (-2.78%) | 480,003 |
2 Sep 2022 | HKD | 0.148 | 0.148 | 0.135 | 0.144 | 0.144 | +0.001 (+0.70%) | 204,000 |
1 Sep 2022 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 0.143 | +0.001 (+0.70%) | 144,000 |
31 Aug 2022 | HKD | 0.141 | 0.142 | 0.14 | 0.142 | 0.142 | -0.003 (-2.07%) | 1,542,000 |
30 Aug 2022 | HKD | 0.144 | 0.15 | 0.142 | 0.145 | 0.145 | -0.001 (-0.68%) | 2,268,000 |
29 Aug 2022 | HKD | 0.15 | 0.155 | 0.143 | 0.146 | 0.146 | -0.004 (-2.67%) | 2,482,000 |
26 Aug 2022 | HKD | 0.141 | 0.15 | 0.14 | 0.15 | 0.15 | +0.004 (+2.74%) | 2,266,036 |
25 Aug 2022 | HKD | 0.148 | 0.148 | 0.14 | 0.146 | 0.146 | +0.001 (+0.69%) | 1,518,000 |
24 Aug 2022 | HKD | 0.144 | 0.146 | 0.143 | 0.145 | 0.145 | -0.003 (-2.03%) | 420,000 |
23 Aug 2022 | HKD | 0.144 | 0.148 | 0.143 | 0.148 | 0.148 | -0.002 (-1.33%) | 420,000 |
22 Aug 2022 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 96,000 |
19 Aug 2022 | HKD | 0.144 | 0.151 | 0.144 | 0.15 | 0.15 | 0.0 (0.0%) | 348,000 |
18 Aug 2022 | HKD | 0.143 | 0.15 | 0.142 | 0.15 | 0.15 | 0.0 (0.0%) | 1,020,710 |
17 Aug 2022 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
16 Aug 2022 | HKD | 0.159 | 0.159 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 714,000 |
15 Aug 2022 | HKD | 0.155 | 0.155 | 0.146 | 0.15 | 0.15 | -0.002 (-1.32%) | 914,129 |
12 Aug 2022 | HKD | 0.147 | 0.152 | 0.147 | 0.152 | 0.152 | +0.001 (+0.66%) | 1,626,000 |
11 Aug 2022 | HKD | 0.152 | 0.157 | 0.145 | 0.151 | 0.151 | -0.001 (-0.66%) | 1,594,000 |
10 Aug 2022 | HKD | 0.172 | 0.172 | 0.148 | 0.152 | 0.152 | -0.003 (-1.94%) | 1,636,000 |
9 Aug 2022 | HKD | 0.148 | 0.155 | 0.148 | 0.155 | 0.155 | -0.001 (-0.64%) | 208,000 |
8 Aug 2022 | HKD | 0.156 | 0.16 | 0.156 | 0.156 | 0.156 | +0.003 (+1.96%) | 12,000 |
5 Aug 2022 | HKD | 0.165 | 0.165 | 0.15 | 0.153 | 0.153 | +0.002 (+1.32%) | 90,006 |
4 Aug 2022 | HKD | 0.148 | 0.158 | 0.143 | 0.151 | 0.151 | +0.001 (+0.67%) | 1,258,000 |
3 Aug 2022 | HKD | 0.158 | 0.16 | 0.148 | 0.15 | 0.15 | -0.002 (-1.32%) | 446,003 |
2 Aug 2022 | HKD | 0.152 | 0.152 | 0.142 | 0.152 | 0.152 | -0.001 (-0.65%) | 1,918,003 |
1 Aug 2022 | HKD | 0.16 | 0.16 | 0.151 | 0.153 | 0.153 | +0.001 (+0.66%) | 540,000 |
29 Jul 2022 | HKD | 0.156 | 0.166 | 0.151 | 0.152 | 0.152 | -0.003 (-1.94%) | 1,384,000 |