Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 0.047 | 0.047 | 0.045 | 0.045 | 0.045 | -0.002 (-4.26%) | 196,000 |
20 Jul 2022 | HKD | 0.05 | 0.05 | 0.047 | 0.047 | 0.047 | -0.005 (-9.62%) | 100,000 |
19 Jul 2022 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 58,000 |
18 Jul 2022 | HKD | 0.052 | 0.061 | 0.05 | 0.052 | 0.052 | -0.008 (-13.33%) | 400,000 |
15 Jul 2022 | HKD | 0.051 | 0.064 | 0.051 | 0.06 | 0.06 | 0.0 (0.0%) | 422,000 |
14 Jul 2022 | HKD | 0.052 | 0.064 | 0.052 | 0.06 | 0.06 | +0.006 (+11.11%) | 652,000 |
13 Jul 2022 | HKD | 0.067 | 0.067 | 0.053 | 0.054 | 0.054 | +0.002 (+3.85%) | 868,000 |
12 Jul 2022 | HKD | 0.048 | 0.052 | 0.048 | 0.052 | 0.052 | -0.006 (-10.34%) | 130,000 |
11 Jul 2022 | HKD | 0.045 | 0.059 | 0.045 | 0.058 | 0.058 | +0.012 (+26.09%) | 728,000 |
8 Jul 2022 | HKD | 0.044 | 0.046 | 0.044 | 0.046 | 0.046 | -0.005 (-9.80%) | 44,000 |
7 Jul 2022 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 0 |
6 Jul 2022 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 0 |
5 Jul 2022 | HKD | 0.051 | 0.057 | 0.048 | 0.051 | 0.051 | 0.0 (0.0%) | 1,793 |
4 Jul 2022 | HKD | 0.054 | 0.054 | 0.051 | 0.051 | 0.051 | -0.003 (-5.56%) | 1,004,000 |
30 Jun 2022 | HKD | 0.055 | 0.056 | 0.053 | 0.054 | 0.054 | -0.004 (-6.90%) | 1,852,000 |
29 Jun 2022 | HKD | 0.05 | 0.058 | 0.05 | 0.058 | 0.058 | +0.005 (+9.43%) | 174,000 |
28 Jun 2022 | HKD | 0.05 | 0.056 | 0.05 | 0.053 | 0.053 | +0.002 (+3.92%) | 838,000 |
27 Jun 2022 | HKD | 0.052 | 0.055 | 0.05 | 0.051 | 0.051 | -0.007 (-12.07%) | 312,000 |
24 Jun 2022 | HKD | 0.047 | 0.06 | 0.047 | 0.058 | 0.058 | 0.0 (0.0%) | 588,000 |
23 Jun 2022 | HKD | 0.049 | 0.058 | 0.049 | 0.058 | 0.058 | +0.008 (+16%) | 532,000 |
22 Jun 2022 | HKD | 0.054 | 0.054 | 0.049 | 0.05 | 0.05 | -0.003 (-5.66%) | 544,000 |
21 Jun 2022 | HKD | 0.046 | 0.053 | 0.046 | 0.053 | 0.053 | +0.002 (+3.92%) | 220,000 |
20 Jun 2022 | HKD | 0.046 | 0.054 | 0.046 | 0.051 | 0.051 | +0.002 (+4.08%) | 622,000 |
17 Jun 2022 | HKD | 0.045 | 0.055 | 0.043 | 0.049 | 0.049 | +0.002 (+4.26%) | 1,750,000 |
16 Jun 2022 | HKD | 0.05 | 0.05 | 0.046 | 0.047 | 0.047 | -0.007 (-12.96%) | 1,784,000 |
15 Jun 2022 | HKD | 0.051 | 0.059 | 0.049 | 0.054 | 0.054 | +0.004 (+8%) | 5,080,000 |
14 Jun 2022 | HKD | 0.052 | 0.052 | 0.05 | 0.05 | 0.05 | -0.002 (-3.85%) | 42,000 |
13 Jun 2022 | HKD | 0.051 | 0.06 | 0.051 | 0.052 | 0.052 | -0.006 (-10.34%) | 450,000 |
10 Jun 2022 | HKD | 0.054 | 0.059 | 0.053 | 0.058 | 0.058 | -0.003 (-4.92%) | 460,000 |
9 Jun 2022 | HKD | 0.051 | 0.065 | 0.05 | 0.061 | 0.061 | +0.01 (+19.61%) | 1,338,000 |