Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 0.233 | 0.243 | 0.23 | 0.231 | 0.231 | -0.009 (-3.75%) | 3,632,000 |
31 Aug 2022 | HKD | 0.245 | 0.249 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 564,000 |
30 Aug 2022 | HKD | 0.25 | 0.255 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,336,000 |
29 Aug 2022 | HKD | 0.248 | 0.255 | 0.246 | 0.255 | 0.255 | +0.01 (+4.08%) | 296,000 |
26 Aug 2022 | HKD | 0.247 | 0.248 | 0.245 | 0.245 | 0.245 | +0.001 (+0.41%) | 672,000 |
25 Aug 2022 | HKD | 0.245 | 0.246 | 0.24 | 0.244 | 0.244 | +0.003 (+1.24%) | 888,000 |
24 Aug 2022 | HKD | 0.265 | 0.265 | 0.235 | 0.241 | 0.241 | -0.024 (-9.06%) | 8,448,000 |
23 Aug 2022 | HKD | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 10,452,000 |
22 Aug 2022 | HKD | 0.255 | 0.265 | 0.245 | 0.265 | 0.265 | +0.01 (+3.92%) | 2,944,000 |
19 Aug 2022 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 4,332,000 |
18 Aug 2022 | HKD | 0.26 | 0.265 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 10,554,000 |
17 Aug 2022 | HKD | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 7,848,000 |
16 Aug 2022 | HKD | 0.26 | 0.26 | 0.249 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,056,000 |
15 Aug 2022 | HKD | 0.245 | 0.265 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 2,940,000 |
12 Aug 2022 | HKD | 0.246 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 144,000 |
11 Aug 2022 | HKD | 0.247 | 0.248 | 0.245 | 0.245 | 0.245 | -0.002 (-0.81%) | 256,000 |
10 Aug 2022 | HKD | 0.255 | 0.255 | 0.24 | 0.247 | 0.247 | +0.002 (+0.82%) | 700,000 |
9 Aug 2022 | HKD | 0.249 | 0.255 | 0.245 | 0.245 | 0.245 | +0.003 (+1.24%) | 2,222,000 |
8 Aug 2022 | HKD | 0.265 | 0.265 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 1,372,000 |
5 Aug 2022 | HKD | 0.24 | 0.25 | 0.236 | 0.242 | 0.242 | -0.002 (-0.82%) | 592,000 |
4 Aug 2022 | HKD | 0.245 | 0.246 | 0.244 | 0.244 | 0.244 | -0.001 (-0.41%) | 636,000 |
3 Aug 2022 | HKD | 0.245 | 0.247 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 440,000 |
2 Aug 2022 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 316,000 |
1 Aug 2022 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,720,000 |
29 Jul 2022 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 264,000 |
28 Jul 2022 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 188,000 |
27 Jul 2022 | HKD | 0.25 | 0.255 | 0.248 | 0.255 | 0.255 | 0.0 (0.0%) | 408,000 |
26 Jul 2022 | HKD | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,244,000 |
25 Jul 2022 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 552,000 |
22 Jul 2022 | HKD | 0.265 | 0.27 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 4,640,000 |