Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.25 | 0.25 | 0.23 | 0.239 | 0.239 | -0.011 (-4.40%) | 103,000 |
7 Sep 2022 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.002 (+0.81%) | 5,000 |
6 Sep 2022 | HKD | 0.239 | 0.249 | 0.238 | 0.248 | 0.248 | -0.002 (-0.80%) | 135,000 |
5 Sep 2022 | HKD | 0.242 | 0.25 | 0.231 | 0.25 | 0.25 | +0.007 (+2.88%) | 1,147,000 |
2 Sep 2022 | HKD | 0.25 | 0.25 | 0.237 | 0.243 | 0.243 | -0.012 (-4.71%) | 466,000 |
1 Sep 2022 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
31 Aug 2022 | HKD | 0.25 | 0.255 | 0.24 | 0.255 | 0.255 | +0.01 (+4.08%) | 67,000 |
30 Aug 2022 | HKD | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 289,000 |
29 Aug 2022 | HKD | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 2,016,000 |
26 Aug 2022 | HKD | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 972,000 |
25 Aug 2022 | HKD | 0.25 | 0.26 | 0.249 | 0.25 | 0.25 | +0.001 (+0.40%) | 1,144,000 |
24 Aug 2022 | HKD | 0.27 | 0.3 | 0.249 | 0.249 | 0.249 | -0.021 (-7.78%) | 12,107,000 |
23 Aug 2022 | HKD | 0.27 | 0.29 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 3,846,870 |
22 Aug 2022 | HKD | 0.255 | 0.285 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,463,000 |
19 Aug 2022 | HKD | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 8,446,000 |
18 Aug 2022 | HKD | 0.26 | 0.305 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 11,729,000 |
17 Aug 2022 | HKD | 0.26 | 0.275 | 0.246 | 0.26 | 0.26 | 0.0 (0.0%) | 3,736,000 |
16 Aug 2022 | HKD | 0.275 | 0.285 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 10,218,000 |
15 Aug 2022 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 858,000 |
12 Aug 2022 | HKD | 0.28 | 0.32 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 14,864,000 |
11 Aug 2022 | HKD | 0.28 | 0.3 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 3,468,000 |
10 Aug 2022 | HKD | 0.315 | 0.315 | 0.27 | 0.28 | 0.28 | -0.05 (-15.15%) | 5,493,000 |
9 Aug 2022 | HKD | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 157,000 |
8 Aug 2022 | HKD | 0.35 | 0.35 | 0.305 | 0.32 | 0.32 | -0.025 (-7.25%) | 472,000 |
5 Aug 2022 | HKD | 0.32 | 0.345 | 0.315 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,456,000 |
4 Aug 2022 | HKD | 0.325 | 0.35 | 0.305 | 0.34 | 0.34 | +0.015 (+4.62%) | 3,748,000 |
3 Aug 2022 | HKD | 0.33 | 0.33 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 77,000 |
2 Aug 2022 | HKD | 0.295 | 0.33 | 0.285 | 0.32 | 0.32 | +0.015 (+4.92%) | 2,184,000 |
1 Aug 2022 | HKD | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 922,000 |
29 Jul 2022 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.02 (-6.06%) | 614,000 |