Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 124,000 |
17 Aug 2022 | HKD | 0.495 | 0.51 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 464,000 |
16 Aug 2022 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 48,000 |
15 Aug 2022 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 32,000 |
12 Aug 2022 | HKD | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 500,000 |
11 Aug 2022 | HKD | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 1,672,000 |
10 Aug 2022 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 1,860,000 |
9 Aug 2022 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 812,000 |
8 Aug 2022 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | +0.025 (+5.32%) | 60,000 |
5 Aug 2022 | HKD | 0.48 | 0.485 | 0.45 | 0.47 | 0.47 | +0.025 (+5.62%) | 108,000 |
4 Aug 2022 | HKD | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 264,000 |
3 Aug 2022 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 180,000 |
2 Aug 2022 | HKD | 0.475 | 0.475 | 0.44 | 0.45 | 0.45 | -0.04 (-8.16%) | 1,060,000 |
1 Aug 2022 | HKD | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 340,000 |
29 Jul 2022 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 176,000 |
28 Jul 2022 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 108,000 |
27 Jul 2022 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 424,000 |
26 Jul 2022 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 20,000 |
25 Jul 2022 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 108,000 |
22 Jul 2022 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 172,000 |
21 Jul 2022 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 344,000 |
20 Jul 2022 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 164,000 |
19 Jul 2022 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 304,000 |
18 Jul 2022 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,216,000 |
15 Jul 2022 | HKD | 0.59 | 0.6 | 0.48 | 0.51 | 0.51 | -0.08 (-13.56%) | 8,000,000 |
14 Jul 2022 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 504,000 |
13 Jul 2022 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 888,000 |
12 Jul 2022 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,160,000 |
11 Jul 2022 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,204,000 |
8 Jul 2022 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,096,000 |