Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 0.205 | 0.205 | 0.196 | 0.196 | 0.196 | -0.009 (-4.39%) | 900,125 |
6 Oct 2022 | HKD | 0.2 | 0.205 | 0.191 | 0.205 | 0.205 | -0.008 (-3.76%) | 360,000 |
5 Oct 2022 | HKD | 0.194 | 0.215 | 0.173 | 0.213 | 0.213 | +0.022 (+11.52%) | 1,266,925 |
3 Oct 2022 | HKD | 0.183 | 0.191 | 0.183 | 0.191 | 0.191 | 0.0 (0.0%) | 21,000 |
30 Sep 2022 | HKD | 0.178 | 0.195 | 0.17 | 0.191 | 0.191 | +0.013 (+7.30%) | 1,400,000 |
29 Sep 2022 | HKD | 0.175 | 0.185 | 0.171 | 0.178 | 0.178 | -0.021 (-10.55%) | 1,440,000 |
28 Sep 2022 | HKD | 0.205 | 0.205 | 0.19 | 0.199 | 0.199 | -0.006 (-2.93%) | 620,000 |
27 Sep 2022 | HKD | 0.208 | 0.224 | 0.205 | 0.205 | 0.205 | -0.001 (-0.49%) | 934,500 |
26 Sep 2022 | HKD | 0.229 | 0.23 | 0.205 | 0.206 | 0.206 | -0.029 (-12.34%) | 901,175 |
23 Sep 2022 | HKD | 0.25 | 0.25 | 0.235 | 0.235 | 0.235 | -0.02 (-7.84%) | 440,010 |
22 Sep 2022 | HKD | 0.25 | 0.285 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,260,000 |
21 Sep 2022 | HKD | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 700,500 |
20 Sep 2022 | HKD | 0.245 | 0.285 | 0.245 | 0.26 | 0.26 | +0.018 (+7.44%) | 2,440,000 |
19 Sep 2022 | HKD | 0.265 | 0.265 | 0.242 | 0.242 | 0.242 | -0.033 (-12%) | 1,680,025 |
16 Sep 2022 | HKD | 0.28 | 0.29 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 582,500 |
15 Sep 2022 | HKD | 0.28 | 0.3 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,820,000 |
14 Sep 2022 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,353,000 |
13 Sep 2022 | HKD | 0.305 | 0.32 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 2,120,000 |
9 Sep 2022 | HKD | 0.3 | 0.345 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 4,247,320 |
8 Sep 2022 | HKD | 0.3 | 0.305 | 0.285 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,880,000 |
7 Sep 2022 | HKD | 0.31 | 0.325 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,157,900 |
6 Sep 2022 | HKD | 0.335 | 0.335 | 0.305 | 0.31 | 0.31 | -0.025 (-7.46%) | 6,742,200 |
5 Sep 2022 | HKD | 0.34 | 0.365 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 7,600,000 |
2 Sep 2022 | HKD | 0.37 | 0.39 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 7,980,000 |
1 Sep 2022 | HKD | 0.315 | 0.39 | 0.315 | 0.36 | 0.36 | +0.03 (+9.09%) | 22,780,000 |
31 Aug 2022 | HKD | 0.33 | 0.355 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 10,480,000 |
30 Aug 2022 | HKD | 0.39 | 0.39 | 0.305 | 0.33 | 0.33 | -0.06 (-15.38%) | 15,260,000 |
29 Aug 2022 | HKD | 0.47 | 0.49 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 26,876,510 |
26 Aug 2022 | HKD | 0.385 | 0.495 | 0.35 | 0.41 | 0.41 | +0.025 (+6.49%) | 90,982,250 |
25 Aug 2022 | HKD | 0.27 | 0.425 | 0.27 | 0.385 | 0.385 | +0.115 (+42.59%) | 85,701,750 |