| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 0.375 | 0.395 | 0.265 | 0.27 | 0.27 | -0.06 (-18.18%) | 37,216,898 |
| 23 Aug 2022 | HKD | 0.138 | 0.335 | 0.138 | 0.33 | 0.33 | +0.21 (+175.00%) | 112,024,305 |
| 22 Aug 2022 | HKD | 0.119 | 0.12 | 0.109 | 0.12 | 0.12 | +0.001 (+0.84%) | 440,000 |
| 19 Aug 2022 | HKD | 0.119 | 0.119 | 0.111 | 0.119 | 0.119 | +0.008 (+7.21%) | 120,000 |
| 18 Aug 2022 | HKD | 0.108 | 0.12 | 0.108 | 0.111 | 0.111 | +0.001 (+0.91%) | 247,250 |
| 17 Aug 2022 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.002 (+1.85%) | 0 |
| 16 Aug 2022 | HKD | 0.11 | 0.11 | 0.108 | 0.108 | 0.108 | +0.003 (+2.86%) | 225,260 |
| 15 Aug 2022 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | -0.001 (-0.94%) | 415,010 |
| 12 Aug 2022 | HKD | 0.103 | 0.111 | 0.103 | 0.106 | 0.106 | 0.0 (0.0%) | 410,050 |
| 11 Aug 2022 | HKD | 0.106 | 0.11 | 0.106 | 0.106 | 0.106 | 0.0 (0.0%) | 14,138 |
| 10 Aug 2022 | HKD | 0.105 | 0.115 | 0.105 | 0.106 | 0.106 | +0.001 (+0.95%) | 700,375 |
| 9 Aug 2022 | HKD | 0.109 | 0.115 | 0.104 | 0.105 | 0.105 | +0.002 (+1.94%) | 1,002,509 |
| 8 Aug 2022 | HKD | 0.112 | 0.112 | 0.103 | 0.103 | 0.103 | +0.001 (+0.98%) | 460,000 |
| 5 Aug 2022 | HKD | 0.111 | 0.119 | 0.102 | 0.102 | 0.102 | +0.001 (+0.99%) | 1,584,275 |
| 4 Aug 2022 | HKD | 0.104 | 0.108 | 0.101 | 0.101 | 0.101 | +0.001 (+1%) | 1,495,150 |
| 3 Aug 2022 | HKD | 0.12 | 0.135 | 0.094 | 0.1 | 0.1 | -0.01 (-9.09%) | 4,858,075 |
| 2 Aug 2022 | HKD | 0.132 | 0.132 | 0.108 | 0.11 | 0.11 | -0.024 (-17.91%) | 2,080,250 |
| 1 Aug 2022 | HKD | 0.119 | 0.134 | 0.114 | 0.134 | 0.134 | +0.024 (+21.82%) | 760,000 |
| 29 Jul 2022 | HKD | 0.11 | 0.132 | 0.11 | 0.11 | 0.11 | -0.022 (-16.67%) | 465,250 |
| 28 Jul 2022 | HKD | 0.132 | 0.132 | 0.121 | 0.132 | 0.132 | +0.003 (+2.33%) | 300,510 |
| 27 Jul 2022 | HKD | 0.131 | 0.132 | 0.122 | 0.129 | 0.129 | -0.004 (-3.01%) | 920,100 |
| 26 Jul 2022 | HKD | 0.102 | 0.14 | 0.1 | 0.133 | 0.133 | -0.027 (-16.88%) | 2,700,450 |
| 25 Jul 2022 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.004 (+2.56%) | 0 |
| 22 Jul 2022 | HKD | 0.177 | 0.177 | 0.155 | 0.156 | 0.156 | -0.021 (-11.86%) | 321,905 |
| 21 Jul 2022 | HKD | 0.163 | 0.177 | 0.16 | 0.177 | 0.177 | +0.014 (+8.59%) | 1,284,125 |
| 20 Jul 2022 | HKD | 0.165 | 0.165 | 0.163 | 0.163 | 0.163 | -0.002 (-1.21%) | 220,000 |
| 19 Jul 2022 | HKD | 0.165 | 0.168 | 0.163 | 0.165 | 0.165 | +0.002 (+1.23%) | 500,025 |
| 18 Jul 2022 | HKD | 0.165 | 0.174 | 0.162 | 0.163 | 0.163 | -0.002 (-1.21%) | 760,826 |
| 15 Jul 2022 | HKD | 0.168 | 0.168 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 220,600 |
| 14 Jul 2022 | HKD | 0.163 | 0.17 | 0.163 | 0.17 | 0.17 | +0.003 (+1.80%) | 438,100 |
