Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 0.032 | 0.034 | 0.032 | 0.034 | 0.034 | +0.002 (+6.25%) | 45,000 |
1 Sep 2022 | HKD | 0.032 | 0.035 | 0.029 | 0.032 | 0.032 | -0.002 (-5.88%) | 2,895,000 |
31 Aug 2022 | HKD | 0.032 | 0.035 | 0.03 | 0.034 | 0.034 | +0.004 (+13.33%) | 3,700,000 |
30 Aug 2022 | HKD | 0.031 | 0.031 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 745,000 |
29 Aug 2022 | HKD | 0.027 | 0.03 | 0.025 | 0.03 | 0.03 | +0.001 (+3.45%) | 350,000 |
26 Aug 2022 | HKD | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | -0.001 (-3.33%) | 215,000 |
25 Aug 2022 | HKD | 0.029 | 0.031 | 0.029 | 0.03 | 0.03 | +0.001 (+3.45%) | 566,000 |
24 Aug 2022 | HKD | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | +0.003 (+11.54%) | 230,000 |
23 Aug 2022 | HKD | 0.028 | 0.028 | 0.025 | 0.026 | 0.026 | -0.002 (-7.14%) | 764,380 |
22 Aug 2022 | HKD | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | -0.003 (-9.68%) | 5,000 |
19 Aug 2022 | HKD | 0.03 | 0.032 | 0.028 | 0.031 | 0.031 | +0.003 (+10.71%) | 310,000 |
18 Aug 2022 | HKD | 0.029 | 0.029 | 0.028 | 0.028 | 0.028 | -0.003 (-9.68%) | 255,000 |
17 Aug 2022 | HKD | 0.03 | 0.032 | 0.03 | 0.031 | 0.031 | -0.003 (-8.82%) | 450,000 |
16 Aug 2022 | HKD | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0.0 (0.0%) | 20,000 |
15 Aug 2022 | HKD | 0.035 | 0.035 | 0.034 | 0.034 | 0.034 | +0.001 (+3.03%) | 10,000 |
12 Aug 2022 | HKD | 0.031 | 0.033 | 0.031 | 0.033 | 0.033 | +0.001 (+3.13%) | 985,000 |
11 Aug 2022 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0.0 (0.0%) | 0 |
10 Aug 2022 | HKD | 0.03 | 0.032 | 0.03 | 0.032 | 0.032 | -0.001 (-3.03%) | 240,000 |
9 Aug 2022 | HKD | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0.0 (0.0%) | 405,000 |
8 Aug 2022 | HKD | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | +0.002 (+6.45%) | 60,000 |
5 Aug 2022 | HKD | 0.03 | 0.032 | 0.029 | 0.031 | 0.031 | -0.001 (-3.13%) | 268,000 |
4 Aug 2022 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0.0 (0.0%) | 0 |
3 Aug 2022 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0.0 (0.0%) | 30,000 |
2 Aug 2022 | HKD | 0.028 | 0.036 | 0.028 | 0.032 | 0.032 | +0.004 (+14.29%) | 1,305,000 |
1 Aug 2022 | HKD | 0.038 | 0.038 | 0.028 | 0.028 | 0.028 | -0.004 (-12.50%) | 550,000 |
29 Jul 2022 | HKD | 0.031 | 0.032 | 0.031 | 0.032 | 0.032 | +0.003 (+10.34%) | 1,367,000 |
28 Jul 2022 | HKD | 0.029 | 0.031 | 0.027 | 0.029 | 0.029 | -0.002 (-6.45%) | 188,438 |
27 Jul 2022 | HKD | 0.032 | 0.032 | 0.028 | 0.031 | 0.031 | +0.003 (+10.71%) | 32,500 |
26 Jul 2022 | HKD | 0.029 | 0.032 | 0.028 | 0.028 | 0.028 | -0.004 (-12.50%) | 1,085,000 |
25 Jul 2022 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | +0.004 (+14.29%) | 470,000 |