Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | HKD | 0.45 | 0.45 | 0.405 | 0.41 | 0.41 | -0.035 (-7.87%) | 443,000 |
2 Sep 2022 | HKD | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.03 (-6.32%) | 172,000 |
1 Sep 2022 | HKD | 0.45 | 0.5 | 0.45 | 0.475 | 0.475 | +0.015 (+3.26%) | 2,748,000 |
31 Aug 2022 | HKD | 0.5 | 0.5 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,457,000 |
30 Aug 2022 | HKD | 0.49 | 0.5 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 149,000 |
29 Aug 2022 | HKD | 0.44 | 0.475 | 0.415 | 0.475 | 0.475 | +0.015 (+3.26%) | 2,073,000 |
26 Aug 2022 | HKD | 0.435 | 0.46 | 0.415 | 0.46 | 0.46 | +0.025 (+5.75%) | 1,547,000 |
25 Aug 2022 | HKD | 0.46 | 0.46 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 119,000 |
24 Aug 2022 | HKD | 0.455 | 0.465 | 0.415 | 0.44 | 0.44 | -0.025 (-5.38%) | 341,000 |
23 Aug 2022 | HKD | 0.48 | 0.48 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 142,000 |
22 Aug 2022 | HKD | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 38,000 |
19 Aug 2022 | HKD | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 69,000 |
18 Aug 2022 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 0 |
17 Aug 2022 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
16 Aug 2022 | HKD | 0.495 | 0.55 | 0.495 | 0.52 | 0.52 | +0.035 (+7.22%) | 2,039,000 |
15 Aug 2022 | HKD | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 1,399,000 |
12 Aug 2022 | HKD | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 1,635,000 |
11 Aug 2022 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 71,000 |
10 Aug 2022 | HKD | 0.52 | 0.52 | 0.475 | 0.5 | 0.5 | -0.02 (-3.85%) | 413,000 |
9 Aug 2022 | HKD | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 1,516,000 |
8 Aug 2022 | HKD | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 41,000 |
5 Aug 2022 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 198,000 |
4 Aug 2022 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 28,000 |
3 Aug 2022 | HKD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 54,000 |
2 Aug 2022 | HKD | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -0.01 (-1.79%) | 715,000 |
1 Aug 2022 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 384,000 |
29 Jul 2022 | HKD | 0.64 | 0.64 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 329,000 |
28 Jul 2022 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 231,000 |
27 Jul 2022 | HKD | 0.66 | 0.67 | 0.6 | 0.65 | 0.65 | -0.02 (-2.99%) | 819,000 |
26 Jul 2022 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 140,000 |