Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 160,000 |
23 Aug 2022 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 48,000 |
22 Aug 2022 | HKD | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,376,000 |
19 Aug 2022 | HKD | 0.41 | 0.445 | 0.41 | 0.445 | 0.445 | +0.03 (+7.23%) | 2,096,000 |
18 Aug 2022 | HKD | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 552,000 |
17 Aug 2022 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 896,000 |
16 Aug 2022 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 314,000 |
15 Aug 2022 | HKD | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 1,248,000 |
12 Aug 2022 | HKD | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | +0.03 (+7.69%) | 1,568,000 |
11 Aug 2022 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
10 Aug 2022 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 48,000 |
9 Aug 2022 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
8 Aug 2022 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
5 Aug 2022 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 560,000 |
4 Aug 2022 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
3 Aug 2022 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
2 Aug 2022 | HKD | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 160,000 |
1 Aug 2022 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 96,000 |
29 Jul 2022 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 321,200 |
28 Jul 2022 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 72,000 |
27 Jul 2022 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
26 Jul 2022 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 48,000 |
25 Jul 2022 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 40,000 |
22 Jul 2022 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 184,000 |
21 Jul 2022 | HKD | 0.4 | 0.46 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 1,045,000 |
20 Jul 2022 | HKD | 0.4 | 0.425 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 824,000 |
19 Jul 2022 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 1,168,000 |
18 Jul 2022 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 104,000 |
15 Jul 2022 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 120,000 |
14 Jul 2022 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 400,004 |