Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | HKD | 0.8 | 0.85 | 0.61 | 0.64 | 6.4 | +0.02 (+3.23%) | 3,854,000 |
2 Sep 2022 | HKD | 0.61 | 0.64 | 0.59 | 0.62 | 6.2 | +0.01 (+1.64%) | 2,274,000 |
1 Sep 2022 | HKD | 0.64 | 0.7 | 0.57 | 0.61 | 6.1 | +0.01 (+1.67%) | 6,760,000 |
31 Aug 2022 | HKD | 0.59 | 0.65 | 0.54 | 0.6 | 6 | +0.01 (+1.69%) | 1,698,000 |
30 Aug 2022 | HKD | 0.55 | 0.69 | 0.51 | 0.59 | 5.9 | -0.17 (-22.37%) | 6,692,000 |
29 Aug 2022 | HKD | 0.45 | 0.98 | 0.42 | 0.76 | 7.6 | +0.31 (+68.89%) | 1,962,000 |
26 Aug 2022 | HKD | 0.495 | 0.495 | 0.445 | 0.45 | 4.5 | -0.045 (-9.09%) | 3,030,000 |
25 Aug 2022 | HKD | 0.495 | 0.5 | 0.46 | 0.495 | 4.95 | -0.005 (-1%) | 7,512,000 |
24 Aug 2022 | HKD | 0.58 | 0.58 | 0.45 | 0.5 | 5 | 0.0 (0.0%) | 8,712,000 |
23 Aug 2022 | HKD | 0.445 | 0.5 | 0.395 | 0.5 | 5 | +0.06 (+13.64%) | 3,176,000 |
22 Aug 2022 | HKD | 0.48 | 0.48 | 0.3 | 0.44 | 4.4 | +0.015 (+3.53%) | 2,464,000 |
19 Aug 2022 | HKD | 0.36 | 0.425 | 0.345 | 0.425 | 4.25 | +0.075 (+21.43%) | 2,614,000 |
18 Aug 2022 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 3.5 | +0.02 (+6.06%) | 4,980,000 |
17 Aug 2022 | HKD | 0.35 | 0.35 | 0.325 | 0.33 | 3.3 | -0.02 (-5.71%) | 72,000 |
16 Aug 2022 | HKD | 0.35 | 0.35 | 0.325 | 0.35 | 3.5 | 0.0 (0.0%) | 3,214,000 |
15 Aug 2022 | HKD | 0.35 | 0.35 | 0.32 | 0.35 | 3.5 | 0.0 (0.0%) | 244,000 |
12 Aug 2022 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 3.5 | -0.01 (-2.78%) | 202,008 |
11 Aug 2022 | HKD | 0.36 | 0.36 | 0.345 | 0.36 | 3.6 | 0.0 (0.0%) | 472,000 |
10 Aug 2022 | HKD | 0.29 | 0.36 | 0.29 | 0.36 | 3.6 | +0.045 (+14.29%) | 18,816,000 |
9 Aug 2022 | HKD | 0.3 | 0.325 | 0.285 | 0.315 | 3.15 | +0.005 (+1.61%) | 4,698,080 |
8 Aug 2022 | HKD | 0.305 | 0.315 | 0.25 | 0.31 | 3.1 | -0.015 (-4.62%) | 9,558,000 |
5 Aug 2022 | HKD | 0.325 | 0.33 | 0.3 | 0.325 | 3.25 | -0.005 (-1.52%) | 2,534,000 |
4 Aug 2022 | HKD | 0.35 | 0.36 | 0.325 | 0.33 | 3.3 | -0.005 (-1.49%) | 42,094,000 |
3 Aug 2022 | HKD | 0.32 | 0.345 | 0.31 | 0.335 | 3.35 | +0.005 (+1.52%) | 48,616,000 |
2 Aug 2022 | HKD | 0.33 | 0.35 | 0.33 | 0.33 | 3.3 | -0.05 (-13.16%) | 1,120,000 |
1 Aug 2022 | HKD | 0.305 | 0.38 | 0.285 | 0.38 | 3.8 | +0.08 (+26.67%) | 7,998,000 |
29 Jul 2022 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 3 | -0.015 (-4.76%) | 6,370,000 |
28 Jul 2022 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 3.15 | 0.0 (0.0%) | 7,187,000 |
27 Jul 2022 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 3.15 | 0.0 (0.0%) | 6,394,000 |
26 Jul 2022 | HKD | 0.325 | 0.325 | 0.27 | 0.315 | 3.15 | -0.025 (-7.35%) | 3,518,000 |