Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 0.026 | 0.029 | 0.025 | 0.027 | 0.027 | +0.001 (+3.85%) | 25,272,500 |
27 Jul 2022 | HKD | 0.027 | 0.028 | 0.026 | 0.026 | 0.026 | -0.002 (-7.14%) | 27,820,000 |
26 Jul 2022 | HKD | 0.031 | 0.031 | 0.025 | 0.028 | 0.028 | -0.003 (-9.68%) | 90,031,359 |
25 Jul 2022 | HKD | 0.029 | 0.031 | 0.028 | 0.031 | 0.031 | +0.002 (+6.90%) | 19,750,750 |
22 Jul 2022 | HKD | 0.035 | 0.035 | 0.028 | 0.029 | 0.029 | -0.005 (-14.71%) | 113,450,250 |
21 Jul 2022 | HKD | 0.039 | 0.039 | 0.032 | 0.034 | 0.034 | -0.005 (-12.82%) | 157,361,250 |
20 Jul 2022 | HKD | 0.033 | 0.041 | 0.03 | 0.039 | 0.039 | +0.008 (+25.81%) | 280,950,000 |
19 Jul 2022 | HKD | 0.042 | 0.045 | 0.026 | 0.031 | 0.031 | -0.008 (-20.51%) | 476,262,000 |
18 Jul 2022 | HKD | 0.056 | 0.057 | 0.038 | 0.039 | 0.039 | -0.019 (-32.76%) | 120,810,000 |
15 Jul 2022 | HKD | 0.06 | 0.06 | 0.056 | 0.058 | 0.058 | -0.002 (-3.33%) | 19,890,000 |
14 Jul 2022 | HKD | 0.061 | 0.061 | 0.059 | 0.06 | 0.06 | 0.0 (0.0%) | 25,710,250 |
13 Jul 2022 | HKD | 0.061 | 0.062 | 0.06 | 0.06 | 0.06 | -0.003 (-4.76%) | 8,024,500 |
12 Jul 2022 | HKD | 0.063 | 0.063 | 0.061 | 0.063 | 0.063 | 0.0 (0.0%) | 6,825,000 |
11 Jul 2022 | HKD | 0.065 | 0.065 | 0.062 | 0.063 | 0.063 | -0.002 (-3.08%) | 8,170,000 |
8 Jul 2022 | HKD | 0.065 | 0.067 | 0.063 | 0.065 | 0.065 | -0.002 (-2.99%) | 10,741,750 |
7 Jul 2022 | HKD | 0.066 | 0.068 | 0.065 | 0.067 | 0.067 | -0.001 (-1.47%) | 6,592,750 |
6 Jul 2022 | HKD | 0.067 | 0.069 | 0.066 | 0.068 | 0.068 | +0.001 (+1.49%) | 89,600,000 |
5 Jul 2022 | HKD | 0.065 | 0.067 | 0.064 | 0.067 | 0.067 | 0.0 (0.0%) | 9,215,915 |
4 Jul 2022 | HKD | 0.067 | 0.068 | 0.065 | 0.067 | 0.067 | 0.0 (0.0%) | 3,563,250 |
30 Jun 2022 | HKD | 0.066 | 0.068 | 0.065 | 0.067 | 0.067 | -0.001 (-1.47%) | 20,575,000 |
29 Jun 2022 | HKD | 0.067 | 0.068 | 0.065 | 0.068 | 0.068 | +0.001 (+1.49%) | 3,955,000 |
28 Jun 2022 | HKD | 0.063 | 0.068 | 0.063 | 0.067 | 0.067 | +0.001 (+1.52%) | 48,302,500 |
27 Jun 2022 | HKD | 0.066 | 0.067 | 0.064 | 0.066 | 0.066 | +0.001 (+1.54%) | 2,818,250 |
24 Jun 2022 | HKD | 0.064 | 0.065 | 0.063 | 0.065 | 0.065 | +0.001 (+1.56%) | 4,170,000 |
23 Jun 2022 | HKD | 0.065 | 0.067 | 0.062 | 0.064 | 0.064 | -0.003 (-4.48%) | 12,600,000 |
22 Jun 2022 | HKD | 0.068 | 0.07 | 0.065 | 0.067 | 0.067 | 0.0 (0.0%) | 6,360,000 |
21 Jun 2022 | HKD | 0.068 | 0.069 | 0.06 | 0.067 | 0.067 | +0.001 (+1.52%) | 53,560,000 |
20 Jun 2022 | HKD | 0.066 | 0.066 | 0.063 | 0.066 | 0.066 | +0.001 (+1.54%) | 43,107,500 |
17 Jun 2022 | HKD | 0.07 | 0.074 | 0.064 | 0.065 | 0.065 | -0.007 (-9.72%) | 61,145,000 |
16 Jun 2022 | HKD | 0.074 | 0.074 | 0.068 | 0.072 | 0.072 | 0.0 (0.0%) | 10,273,750 |