Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | HKD | 0.201 | 0.21 | 0.195 | 0.21 | 0.1727 | +0.009 (+4.48%) | 6,416,937 |
2 Sep 2022 | HKD | 0.21 | 0.22 | 0.201 | 0.201 | 0.1653 | -0.009 (-4.29%) | 102,126 |
1 Sep 2022 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.1727 | 0.0 (0.0%) | 0 |
31 Aug 2022 | HKD | 0.213 | 0.213 | 0.2 | 0.21 | 0.1727 | -0.01 (-4.55%) | 156,983 |
30 Aug 2022 | HKD | 0.198 | 0.22 | 0.198 | 0.22 | 0.181 | +0.022 (+11.11%) | 10,593,058 |
29 Aug 2022 | HKD | 0.2 | 0.2 | 0.191 | 0.198 | 0.1629 | -0.002 (-1%) | 1,568,368 |
26 Aug 2022 | HKD | 0.2 | 0.2 | 0.185 | 0.2 | 0.1645 | +0.01 (+5.26%) | 1,125,844 |
25 Aug 2022 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1563 | 0.0 (0.0%) | 0 |
24 Aug 2022 | HKD | 0.197 | 0.197 | 0.19 | 0.19 | 0.1563 | -0.007 (-3.55%) | 82,674 |
23 Aug 2022 | HKD | 0.19 | 0.2 | 0.18 | 0.197 | 0.162 | +0.022 (+12.57%) | 1,055,305 |
22 Aug 2022 | HKD | 0.175 | 0.18 | 0.167 | 0.175 | 0.1439 | +0.008 (+4.79%) | 838,895 |
19 Aug 2022 | HKD | 0.171 | 0.171 | 0.165 | 0.167 | 0.1374 | -0.008 (-4.57%) | 1,424,905 |
18 Aug 2022 | HKD | 0.161 | 0.18 | 0.155 | 0.175 | 0.1439 | +0.005 (+2.94%) | 5,444,305 |
17 Aug 2022 | HKD | 0.159 | 0.17 | 0.15 | 0.17 | 0.1398 | +0.013 (+8.28%) | 734,337 |
16 Aug 2022 | HKD | 0.15 | 0.16 | 0.145 | 0.157 | 0.1291 | +0.007 (+4.67%) | 792,695 |
15 Aug 2022 | HKD | 0.166 | 0.166 | 0.114 | 0.15 | 0.1234 | -0.016 (-9.64%) | 3,785,968 |
12 Aug 2022 | HKD | 0.175 | 0.175 | 0.166 | 0.166 | 0.1365 | +0.001 (+0.61%) | 6,545,810 |
11 Aug 2022 | HKD | 0.136 | 0.165 | 0.136 | 0.165 | 0.1357 | -0.005 (-2.94%) | 31,797,757 |
10 Aug 2022 | HKD | 0.17 | 0.173 | 0.17 | 0.17 | 0.1398 | +0.01 (+6.25%) | 617,621 |
9 Aug 2022 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.1316 | 0.0 (0.0%) | 0 |
8 Aug 2022 | HKD | 0.142 | 0.165 | 0.091 | 0.16 | 0.1316 | +0.012 (+8.11%) | 566,558 |
5 Aug 2022 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.1217 | 0.0 (0.0%) | 0 |
4 Aug 2022 | HKD | 0.141 | 0.148 | 0.141 | 0.148 | 0.1217 | 0.0 (0.0%) | 58,358 |
3 Aug 2022 | HKD | 0.147 | 0.16 | 0.056 | 0.148 | 0.1217 | +0.001 (+0.68%) | 457,137 |
2 Aug 2022 | HKD | 0.15 | 0.15 | 0.107 | 0.147 | 0.1209 | -0.023 (-13.53%) | 1,928,242 |
1 Aug 2022 | HKD | 0.186 | 0.199 | 0.096 | 0.17 | 0.1398 | -0.03 (-15%) | 875,672 |
29 Jul 2022 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1645 | 0.0 (0.0%) | 0 |
28 Jul 2022 | HKD | 0.2 | 0.2 | 0.191 | 0.2 | 0.1645 | 0.0 (0.0%) | 31,611 |
27 Jul 2022 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1645 | 0.0 (0.0%) | 364,737 |
26 Jul 2022 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1645 | -0.002 (-0.99%) | 1,215,789 |