Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 140,000 |
23 Aug 2022 | HKD | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 25,000 |
22 Aug 2022 | HKD | 0.47 | 0.5 | 0.465 | 0.5 | 0.5 | +0.02 (+4.17%) | 185,000 |
19 Aug 2022 | HKD | 0.495 | 0.495 | 0.455 | 0.48 | 0.48 | +0.01 (+2.13%) | 130,000 |
18 Aug 2022 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 30,750 |
17 Aug 2022 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | +0.02 (+4.26%) | 5,000 |
16 Aug 2022 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 215,000 |
15 Aug 2022 | HKD | 0.47 | 0.5 | 0.46 | 0.5 | 0.5 | +0.005 (+1.01%) | 450,000 |
12 Aug 2022 | HKD | 0.46 | 0.495 | 0.46 | 0.495 | 0.495 | -0.005 (-1%) | 110,000 |
11 Aug 2022 | HKD | 0.46 | 0.51 | 0.46 | 0.5 | 0.5 | +0.04 (+8.70%) | 250,000 |
10 Aug 2022 | HKD | 0.47 | 0.47 | 0.435 | 0.46 | 0.46 | -0.02 (-4.17%) | 240,000 |
9 Aug 2022 | HKD | 0.475 | 0.51 | 0.475 | 0.48 | 0.48 | -0.03 (-5.88%) | 40,000 |
8 Aug 2022 | HKD | 0.465 | 0.51 | 0.465 | 0.51 | 0.51 | +0.01 (+2%) | 435,000 |
5 Aug 2022 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 310,000 |
4 Aug 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.015 (+3.09%) | 10,000 |
3 Aug 2022 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 10,000 |
2 Aug 2022 | HKD | 0.48 | 0.48 | 0.455 | 0.48 | 0.48 | 0.0 (0.0%) | 50,000 |
1 Aug 2022 | HKD | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -0.015 (-3.03%) | 70,000 |
29 Jul 2022 | HKD | 0.495 | 0.495 | 0.46 | 0.495 | 0.495 | -0.005 (-1%) | 750 |
28 Jul 2022 | HKD | 0.5 | 0.5 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 30,000 |
27 Jul 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
26 Jul 2022 | HKD | 0.48 | 0.5 | 0.45 | 0.5 | 0.5 | +0.005 (+1.01%) | 180,000 |
25 Jul 2022 | HKD | 0.48 | 0.495 | 0.46 | 0.495 | 0.495 | -0.005 (-1%) | 65,000 |
22 Jul 2022 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1 |
21 Jul 2022 | HKD | 0.56 | 0.57 | 0.5 | 0.5 | 0.5 | -0.06 (-10.71%) | 125,005 |
20 Jul 2022 | HKD | 0.56 | 0.56 | 0.52 | 0.56 | 0.56 | +0.01 (+1.82%) | 335,000 |
19 Jul 2022 | HKD | 0.48 | 0.56 | 0.48 | 0.55 | 0.55 | +0.06 (+12.24%) | 1,325,010 |
18 Jul 2022 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 65,000 |
15 Jul 2022 | HKD | 0.475 | 0.5 | 0.435 | 0.49 | 0.49 | +0.025 (+5.38%) | 120,000 |
14 Jul 2022 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 75,020 |