Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | HKD | 0.25 | 0.25 | 0.215 | 0.216 | 0.216 | -0.034 (-13.60%) | 12,812,000 |
21 Jul 2022 | HKD | 0.28 | 0.3 | 0.23 | 0.25 | 0.25 | -0.02 (-7.41%) | 27,386,000 |
20 Jul 2022 | HKD | 0.203 | 0.32 | 0.201 | 0.27 | 0.27 | +0.073 (+37.06%) | 92,272,000 |
19 Jul 2022 | HKD | 0.13 | 0.27 | 0.12 | 0.197 | 0.197 | +0.084 (+74.34%) | 96,468,000 |
18 Jul 2022 | HKD | 0.115 | 0.115 | 0.113 | 0.113 | 0.113 | -0.002 (-1.74%) | 64,000 |
15 Jul 2022 | HKD | 0.106 | 0.116 | 0.106 | 0.115 | 0.115 | -0.01 (-8%) | 2,896,000 |
14 Jul 2022 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 36,000 |
13 Jul 2022 | HKD | 0.128 | 0.128 | 0.125 | 0.125 | 0.125 | +0.007 (+5.93%) | 4,000 |
12 Jul 2022 | HKD | 0.126 | 0.126 | 0.108 | 0.118 | 0.118 | -0.007 (-5.60%) | 260,000 |
11 Jul 2022 | HKD | 0.104 | 0.125 | 0.104 | 0.125 | 0.125 | 0.0 (0.0%) | 80,000 |
8 Jul 2022 | HKD | 0.143 | 0.143 | 0.123 | 0.125 | 0.125 | +0.005 (+4.17%) | 1,296,000 |
7 Jul 2022 | HKD | 0.116 | 0.135 | 0.116 | 0.12 | 0.12 | +0.005 (+4.35%) | 512,200 |
6 Jul 2022 | HKD | 0.12 | 0.12 | 0.113 | 0.115 | 0.115 | -0.009 (-7.26%) | 644,000 |
5 Jul 2022 | HKD | 0.126 | 0.127 | 0.118 | 0.124 | 0.124 | -0.002 (-1.59%) | 644,000 |
4 Jul 2022 | HKD | 0.138 | 0.138 | 0.125 | 0.126 | 0.126 | -0.014 (-10%) | 296,000 |
30 Jun 2022 | HKD | 0.15 | 0.15 | 0.131 | 0.14 | 0.14 | -0.003 (-2.10%) | 2,624,000 |
29 Jun 2022 | HKD | 0.137 | 0.151 | 0.135 | 0.143 | 0.143 | -0.005 (-3.38%) | 1,824,000 |
28 Jun 2022 | HKD | 0.138 | 0.156 | 0.135 | 0.148 | 0.148 | -0.002 (-1.33%) | 2,200,000 |
27 Jun 2022 | HKD | 0.148 | 0.184 | 0.13 | 0.15 | 0.15 | +0.002 (+1.35%) | 8,837,000 |
24 Jun 2022 | HKD | 0.228 | 0.228 | 0.148 | 0.148 | 0.148 | -0.051 (-25.63%) | 22,956,000 |
23 Jun 2022 | HKD | 0.106 | 0.8 | 0.106 | 0.199 | 0.199 | +0.106 (+113.98%) | 136,667,594 |
22 Jun 2022 | HKD | 0.104 | 0.104 | 0.091 | 0.093 | 0.093 | -0.02 (-17.70%) | 20,000 |
21 Jun 2022 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 0 |
20 Jun 2022 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | -0.013 (-10.32%) | 8,000 |
17 Jun 2022 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
16 Jun 2022 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | +0.003 (+2.44%) | 4,000 |
15 Jun 2022 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
14 Jun 2022 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
13 Jun 2022 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
10 Jun 2022 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |