Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 430,000 |
22 Jul 2022 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 634,000 |
21 Jul 2022 | HKD | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 610,000 |
20 Jul 2022 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 738,000 |
19 Jul 2022 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 2,962,000 |
18 Jul 2022 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 4,940,000 |
15 Jul 2022 | HKD | 0.425 | 0.425 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 5,104,000 |
14 Jul 2022 | HKD | 0.435 | 0.435 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 5,002,000 |
13 Jul 2022 | HKD | 0.435 | 0.445 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 2,116,000 |
12 Jul 2022 | HKD | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,608,000 |
11 Jul 2022 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,398,000 |
8 Jul 2022 | HKD | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 3,932,000 |
7 Jul 2022 | HKD | 0.44 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 3,374,000 |
6 Jul 2022 | HKD | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | -0.005 (-1.10%) | 6,022,000 |
5 Jul 2022 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 5,328,000 |
4 Jul 2022 | HKD | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,334,000 |
30 Jun 2022 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 798,000 |
29 Jun 2022 | HKD | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,498,000 |
28 Jun 2022 | HKD | 0.45 | 0.465 | 0.445 | 0.465 | 0.465 | +0.015 (+3.33%) | 4,488,000 |
27 Jun 2022 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,648,000 |
24 Jun 2022 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 1,314,000 |
23 Jun 2022 | HKD | 0.445 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 2,162,000 |
22 Jun 2022 | HKD | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 5,762,000 |
21 Jun 2022 | HKD | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,614,000 |
20 Jun 2022 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 4,676,000 |
17 Jun 2022 | HKD | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,886,000 |
16 Jun 2022 | HKD | 0.48 | 0.485 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 3,566,000 |
15 Jun 2022 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,716,000 |
14 Jun 2022 | HKD | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,632,000 |
13 Jun 2022 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 2,552,000 |