Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 0.04 | 0.043 | 0.037 | 0.041 | 0.041 | +0.001 (+2.50%) | 2,136,000 |
21 Apr 2022 | HKD | 0.039 | 0.044 | 0.038 | 0.04 | 0.04 | -0.002 (-4.76%) | 3,410,000 |
20 Apr 2022 | HKD | 0.043 | 0.043 | 0.042 | 0.042 | 0.042 | -0.003 (-6.67%) | 162,000 |
19 Apr 2022 | HKD | 0.037 | 0.045 | 0.037 | 0.045 | 0.045 | +0.003 (+7.14%) | 2,078,000 |
14 Apr 2022 | HKD | 0.042 | 0.045 | 0.039 | 0.042 | 0.042 | 0.0 (0.0%) | 291,000 |
13 Apr 2022 | HKD | 0.042 | 0.044 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 400,000 |
12 Apr 2022 | HKD | 0.049 | 0.049 | 0.042 | 0.042 | 0.042 | +0.001 (+2.44%) | 728,000 |
11 Apr 2022 | HKD | 0.049 | 0.049 | 0.041 | 0.041 | 0.041 | -0.008 (-16.33%) | 278,000 |
8 Apr 2022 | HKD | 0.044 | 0.063 | 0.044 | 0.049 | 0.049 | +0.007 (+16.67%) | 492,000 |
7 Apr 2022 | HKD | 0.042 | 0.045 | 0.039 | 0.042 | 0.042 | -0.006 (-12.50%) | 52,000 |
6 Apr 2022 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
4 Apr 2022 | HKD | 0.04 | 0.049 | 0.04 | 0.048 | 0.048 | +0.005 (+11.63%) | 90,000 |
1 Apr 2022 | HKD | 0.043 | 0.043 | 0.037 | 0.043 | 0.043 | 0.0 (0.0%) | 192,000 |
31 Mar 2022 | HKD | 0.049 | 0.049 | 0.043 | 0.043 | 0.043 | -0.001 (-2.27%) | 758,090 |
30 Mar 2022 | HKD | 0.046 | 0.047 | 0.041 | 0.044 | 0.044 | 0.0 (0.0%) | 226,000 |
29 Mar 2022 | HKD | 0.041 | 0.045 | 0.04 | 0.044 | 0.044 | -0.003 (-6.38%) | 1,214,000 |
28 Mar 2022 | HKD | 0.046 | 0.047 | 0.043 | 0.047 | 0.047 | +0.001 (+2.17%) | 102,000 |
25 Mar 2022 | HKD | 0.05 | 0.05 | 0.044 | 0.046 | 0.046 | -0.004 (-8%) | 1,424,000 |
24 Mar 2022 | HKD | 0.054 | 0.057 | 0.048 | 0.05 | 0.05 | -0.004 (-7.41%) | 2,788,000 |
23 Mar 2022 | HKD | 0.052 | 0.058 | 0.048 | 0.054 | 0.054 | +0.002 (+3.85%) | 1,752,000 |
22 Mar 2022 | HKD | 0.059 | 0.059 | 0.049 | 0.052 | 0.052 | -0.005 (-8.77%) | 2,426,000 |
21 Mar 2022 | HKD | 0.059 | 0.065 | 0.057 | 0.057 | 0.057 | -0.001 (-1.72%) | 222,000 |
18 Mar 2022 | HKD | 0.059 | 0.06 | 0.057 | 0.058 | 0.058 | -0.001 (-1.69%) | 496,000 |
17 Mar 2022 | HKD | 0.05 | 0.06 | 0.05 | 0.059 | 0.059 | -0.004 (-6.35%) | 534,000 |
16 Mar 2022 | HKD | 0.059 | 0.07 | 0.051 | 0.063 | 0.063 | +0.008 (+14.55%) | 290,000 |
15 Mar 2022 | HKD | 0.051 | 0.057 | 0.048 | 0.055 | 0.055 | -0.004 (-6.78%) | 1,272,000 |
14 Mar 2022 | HKD | 0.06 | 0.06 | 0.059 | 0.059 | 0.059 | -0.004 (-6.35%) | 40,000 |
11 Mar 2022 | HKD | 0.063 | 0.067 | 0.063 | 0.063 | 0.063 | -0.006 (-8.70%) | 70,000 |
10 Mar 2022 | HKD | 0.068 | 0.076 | 0.068 | 0.069 | 0.069 | 0.0 (0.0%) | 14,000 |
9 Mar 2022 | HKD | 0.065 | 0.07 | 0.06 | 0.069 | 0.069 | -0.006 (-8.00%) | 410,000 |