Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.056 | 0.057 | 0.053 | 0.053 | 0.53 | -0.003 (-5.36%) | 360,000 |
7 Sep 2022 | HKD | 0.065 | 0.066 | 0.055 | 0.056 | 0.56 | -0.001 (-1.75%) | 160,000 |
6 Sep 2022 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 0.57 | -0.005 (-8.06%) | 460,000 |
5 Sep 2022 | HKD | 0.062 | 0.062 | 0.058 | 0.062 | 0.62 | +0.002 (+3.33%) | 323,600 |
2 Sep 2022 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | +0.004 (+7.14%) | 80,000 |
1 Sep 2022 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.56 | 0.0 (0.0%) | 0 |
31 Aug 2022 | HKD | 0.057 | 0.067 | 0.056 | 0.056 | 0.56 | -0.006 (-9.68%) | 880,000 |
30 Aug 2022 | HKD | 0.065 | 0.065 | 0.054 | 0.062 | 0.62 | +0.007 (+12.73%) | 180,000 |
29 Aug 2022 | HKD | 0.063 | 0.068 | 0.055 | 0.055 | 0.55 | -0.005 (-8.33%) | 1,089,650 |
26 Aug 2022 | HKD | 0.063 | 0.063 | 0.06 | 0.06 | 0.6 | -0.004 (-6.25%) | 180,000 |
25 Aug 2022 | HKD | 0.067 | 0.067 | 0.06 | 0.064 | 0.64 | -0.003 (-4.48%) | 160,000 |
24 Aug 2022 | HKD | 0.051 | 0.067 | 0.051 | 0.067 | 0.67 | +0.017 (+34%) | 1,146,500 |
23 Aug 2022 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.5 | +0.002 (+4.17%) | 0 |
22 Aug 2022 | HKD | 0.047 | 0.05 | 0.047 | 0.048 | 0.48 | -0.003 (-5.88%) | 240,000 |
19 Aug 2022 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.51 | 0.0 (0.0%) | 0 |
18 Aug 2022 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.51 | 0.0 (0.0%) | 0 |
17 Aug 2022 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.51 | 0.0 (0.0%) | 0 |
16 Aug 2022 | HKD | 0.05 | 0.052 | 0.05 | 0.051 | 0.51 | -0.002 (-3.77%) | 660,000 |
15 Aug 2022 | HKD | 0.055 | 0.055 | 0.053 | 0.053 | 0.53 | -0.005 (-8.62%) | 477,500 |
12 Aug 2022 | HKD | 0.055 | 0.058 | 0.055 | 0.058 | 0.58 | 0.0 (0.0%) | 110,000 |
11 Aug 2022 | HKD | 0.055 | 0.058 | 0.054 | 0.058 | 0.58 | -0.001 (-1.69%) | 280,000 |
10 Aug 2022 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.59 | +0.001 (+1.72%) | 40,000 |
9 Aug 2022 | HKD | 0.062 | 0.062 | 0.058 | 0.058 | 0.58 | 0.0 (0.0%) | 137,500 |
8 Aug 2022 | HKD | 0.058 | 0.06 | 0.058 | 0.058 | 0.58 | 0.0 (0.0%) | 80,000 |
5 Aug 2022 | HKD | 0.064 | 0.064 | 0.058 | 0.058 | 0.58 | -0.006 (-9.38%) | 1,235,500 |
4 Aug 2022 | HKD | 0.067 | 0.067 | 0.064 | 0.064 | 0.64 | -0.003 (-4.48%) | 591,600 |
3 Aug 2022 | HKD | 0.061 | 0.074 | 0.061 | 0.067 | 0.67 | -0.003 (-4.29%) | 509,000 |
2 Aug 2022 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.7 | 0.0 (0.0%) | 100,000 |
1 Aug 2022 | HKD | 0.078 | 0.094 | 0.069 | 0.07 | 0.7 | -0.007 (-9.09%) | 43,240,000 |
29 Jul 2022 | HKD | 0.08 | 0.083 | 0.076 | 0.077 | 0.77 | 0.0 (0.0%) | 380,000 |