Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | HKD | 0.325 | 0.325 | 0.28 | 0.325 | 0.325 | 0.0 (0.0%) | 77,000 |
2 Aug 2022 | HKD | 0.37 | 0.37 | 0.26 | 0.325 | 0.325 | -0.005 (-1.52%) | 137,000 |
1 Aug 2022 | HKD | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 6,000 |
29 Jul 2022 | HKD | 0.365 | 0.365 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 15,000 |
28 Jul 2022 | HKD | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -0.02 (-5.41%) | 55,000 |
27 Jul 2022 | HKD | 0.41 | 0.41 | 0.31 | 0.37 | 0.37 | 0.0 (0.0%) | 61,000 |
26 Jul 2022 | HKD | 0.415 | 0.415 | 0.365 | 0.37 | 0.37 | +0.05 (+15.63%) | 585,000 |
25 Jul 2022 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 112,000 |
22 Jul 2022 | HKD | 0.34 | 0.34 | 0.3 | 0.33 | 0.33 | -0.01 (-2.94%) | 199,000 |
21 Jul 2022 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 0 |
20 Jul 2022 | HKD | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 0.0 (0.0%) | 81,000 |
19 Jul 2022 | HKD | 0.375 | 0.375 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 191,000 |
18 Jul 2022 | HKD | 0.355 | 0.365 | 0.315 | 0.33 | 0.33 | -0.01 (-2.94%) | 227,000 |
15 Jul 2022 | HKD | 0.495 | 0.495 | 0.305 | 0.34 | 0.34 | -0.115 (-25.27%) | 1,569,000 |
14 Jul 2022 | HKD | 0.57 | 0.57 | 0.43 | 0.455 | 0.455 | -0.045 (-9%) | 170,000 |
13 Jul 2022 | HKD | 0.52 | 0.6 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 87,000 |
12 Jul 2022 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 5,000 |
11 Jul 2022 | HKD | 0.485 | 0.57 | 0.485 | 0.54 | 0.54 | +0.04 (+8%) | 109,000 |
8 Jul 2022 | HKD | 0.56 | 0.6 | 0.495 | 0.5 | 0.5 | -0.06 (-10.71%) | 812,000 |
7 Jul 2022 | HKD | 0.65 | 0.65 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 54,000 |
6 Jul 2022 | HKD | 0.6 | 0.71 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 262,000 |
5 Jul 2022 | HKD | 0.62 | 0.69 | 0.59 | 0.59 | 0.59 | -0.08 (-11.94%) | 494,000 |
4 Jul 2022 | HKD | 0.88 | 0.88 | 0.57 | 0.67 | 0.67 | -0.01 (-1.47%) | 179,000 |
30 Jun 2022 | HKD | 0.76 | 0.76 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 84,000 |
29 Jun 2022 | HKD | 0.91 | 0.91 | 0.64 | 0.68 | 0.68 | 0.0 (0.0%) | 64,000 |
28 Jun 2022 | HKD | 0.65 | 0.7 | 0.63 | 0.68 | 0.68 | +0.02 (+3.03%) | 203,000 |
27 Jun 2022 | HKD | 0.86 | 0.86 | 0.61 | 0.66 | 0.66 | -0.11 (-14.29%) | 1,236,000 |
24 Jun 2022 | HKD | 0.98 | 0.98 | 0.7 | 0.77 | 0.77 | -0.11 (-12.50%) | 687,000 |
23 Jun 2022 | HKD | 1.11 | 1.11 | 0.85 | 0.88 | 0.88 | -0.1 (-10.20%) | 401,000 |
22 Jun 2022 | HKD | 1.05 | 1.05 | 0.96 | 0.98 | 0.98 | -0.08 (-7.55%) | 28,000 |