Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | HKD | 0.058 | 0.06 | 0.055 | 0.055 | 0.55 | -0.01 (-15.38%) | 5,180,000 |
28 Apr 2022 | HKD | 0.055 | 0.079 | 0.053 | 0.065 | 0.65 | +0.014 (+27.45%) | 11,785,000 |
27 Apr 2022 | HKD | 0.053 | 0.053 | 0.051 | 0.051 | 0.51 | 0.0 (0.0%) | 340,000 |
26 Apr 2022 | HKD | 0.064 | 0.064 | 0.05 | 0.051 | 0.51 | -0.001 (-1.92%) | 220,000 |
25 Apr 2022 | HKD | 0.055 | 0.055 | 0.05 | 0.052 | 0.52 | +0.001 (+1.96%) | 2,720,000 |
22 Apr 2022 | HKD | 0.058 | 0.058 | 0.051 | 0.051 | 0.51 | -0.008 (-13.56%) | 120,000 |
21 Apr 2022 | HKD | 0.052 | 0.059 | 0.051 | 0.059 | 0.59 | +0.008 (+15.69%) | 560,000 |
20 Apr 2022 | HKD | 0.053 | 0.054 | 0.051 | 0.051 | 0.51 | -0.002 (-3.77%) | 360,000 |
19 Apr 2022 | HKD | 0.05 | 0.054 | 0.048 | 0.053 | 0.53 | +0.005 (+10.42%) | 1,366,000 |
14 Apr 2022 | HKD | 0.048 | 0.055 | 0.048 | 0.048 | 0.48 | -0.002 (-4%) | 420,000 |
13 Apr 2022 | HKD | 0.056 | 0.056 | 0.048 | 0.05 | 0.5 | -0.004 (-7.41%) | 140,000 |
12 Apr 2022 | HKD | 0.047 | 0.054 | 0.044 | 0.054 | 0.54 | +0.007 (+14.89%) | 760,000 |
11 Apr 2022 | HKD | 0.044 | 0.054 | 0.044 | 0.047 | 0.47 | -0.001 (-2.08%) | 1,536,200 |
8 Apr 2022 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.48 | 0.0 (0.0%) | 140,200 |
7 Apr 2022 | HKD | 0.047 | 0.057 | 0.047 | 0.048 | 0.48 | 0.0 (0.0%) | 2,180,000 |
6 Apr 2022 | HKD | 0.049 | 0.056 | 0.048 | 0.048 | 0.48 | -0.006 (-11.11%) | 606,000 |
4 Apr 2022 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.54 | -0.004 (-6.90%) | 20,000 |
1 Apr 2022 | HKD | 0.049 | 0.059 | 0.044 | 0.058 | 0.58 | +0.009 (+18.37%) | 1,166,000 |
31 Mar 2022 | HKD | 0.05 | 0.05 | 0.049 | 0.049 | 0.49 | -0.006 (-10.91%) | 240,550 |
30 Mar 2022 | HKD | 0.05 | 0.058 | 0.049 | 0.055 | 0.55 | +0.005 (+10%) | 845,000 |
29 Mar 2022 | HKD | 0.047 | 0.058 | 0.047 | 0.05 | 0.5 | +0.001 (+2.04%) | 401,000 |
28 Mar 2022 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.49 | 0.0 (0.0%) | 80,000 |
25 Mar 2022 | HKD | 0.053 | 0.053 | 0.049 | 0.049 | 0.49 | -0.004 (-7.55%) | 280,000 |
24 Mar 2022 | HKD | 0.048 | 0.069 | 0.048 | 0.053 | 0.53 | +0.003 (+6%) | 464,000 |
23 Mar 2022 | HKD | 0.057 | 0.057 | 0.048 | 0.05 | 0.5 | -0.007 (-12.28%) | 240,000 |
22 Mar 2022 | HKD | 0.048 | 0.06 | 0.046 | 0.057 | 0.57 | +0.015 (+35.71%) | 605,000 |
21 Mar 2022 | HKD | 0.044 | 0.049 | 0.042 | 0.042 | 0.42 | 0.0 (0.0%) | 420,000 |
18 Mar 2022 | HKD | 0.042 | 0.042 | 0.042 | 0.042 | 0.42 | 0.0 (0.0%) | 0 |
17 Mar 2022 | HKD | 0.042 | 0.045 | 0.042 | 0.042 | 0.42 | -0.001 (-2.33%) | 260,000 |
16 Mar 2022 | HKD | 0.051 | 0.051 | 0.041 | 0.043 | 0.43 | -0.008 (-15.69%) | 1,240,000 |