Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.013 (-8.78%) | 367,500 |
7 Sep 2022 | HKD | 0.164 | 0.17 | 0.143 | 0.148 | 0.148 | -0.016 (-9.76%) | 2,280,000 |
6 Sep 2022 | HKD | 0.17 | 0.17 | 0.145 | 0.164 | 0.164 | +0.002 (+1.23%) | 1,147,500 |
5 Sep 2022 | HKD | 0.17 | 0.171 | 0.152 | 0.162 | 0.162 | -0.008 (-4.71%) | 1,960,000 |
2 Sep 2022 | HKD | 0.138 | 0.175 | 0.138 | 0.17 | 0.17 | +0.032 (+23.19%) | 33,025,000 |
1 Sep 2022 | HKD | 0.129 | 0.145 | 0.116 | 0.138 | 0.138 | +0.021 (+17.95%) | 5,305,000 |
31 Aug 2022 | HKD | 0.113 | 0.117 | 0.113 | 0.117 | 0.117 | 0.0 (0.0%) | 312,500 |
30 Aug 2022 | HKD | 0.118 | 0.118 | 0.112 | 0.117 | 0.117 | -0.003 (-2.50%) | 462,600 |
29 Aug 2022 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 125,000 |
26 Aug 2022 | HKD | 0.119 | 0.125 | 0.119 | 0.12 | 0.12 | +0.006 (+5.26%) | 662,500 |
25 Aug 2022 | HKD | 0.113 | 0.115 | 0.113 | 0.114 | 0.114 | -0.001 (-0.87%) | 585,000 |
24 Aug 2022 | HKD | 0.117 | 0.118 | 0.115 | 0.115 | 0.115 | -0.002 (-1.71%) | 930,000 |
23 Aug 2022 | HKD | 0.112 | 0.119 | 0.11 | 0.117 | 0.117 | 0.0 (0.0%) | 3,643,750 |
22 Aug 2022 | HKD | 0.137 | 0.143 | 0.114 | 0.117 | 0.117 | -0.012 (-9.30%) | 4,832,500 |
19 Aug 2022 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | 0.0 (0.0%) | 90,000 |
18 Aug 2022 | HKD | 0.129 | 0.129 | 0.128 | 0.129 | 0.129 | 0.0 (0.0%) | 245,000 |
17 Aug 2022 | HKD | 0.116 | 0.131 | 0.116 | 0.129 | 0.129 | +0.016 (+14.16%) | 545,000 |
16 Aug 2022 | HKD | 0.11 | 0.113 | 0.11 | 0.113 | 0.113 | +0.003 (+2.73%) | 50,000 |
15 Aug 2022 | HKD | 0.111 | 0.111 | 0.11 | 0.11 | 0.11 | -0.001 (-0.90%) | 105,000 |
12 Aug 2022 | HKD | 0.113 | 0.113 | 0.111 | 0.111 | 0.111 | -0.002 (-1.77%) | 102,500 |
11 Aug 2022 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | +0.003 (+2.73%) | 0 |
10 Aug 2022 | HKD | 0.115 | 0.115 | 0.11 | 0.11 | 0.11 | -0.006 (-5.17%) | 525,000 |
9 Aug 2022 | HKD | 0.115 | 0.116 | 0.11 | 0.116 | 0.116 | -0.004 (-3.33%) | 3,062,500 |
8 Aug 2022 | HKD | 0.121 | 0.121 | 0.113 | 0.12 | 0.12 | -0.001 (-0.83%) | 207,500 |
5 Aug 2022 | HKD | 0.121 | 0.122 | 0.121 | 0.121 | 0.121 | +0.001 (+0.83%) | 115,000 |
4 Aug 2022 | HKD | 0.119 | 0.134 | 0.118 | 0.12 | 0.12 | +0.003 (+2.56%) | 85,000 |
3 Aug 2022 | HKD | 0.13 | 0.13 | 0.117 | 0.117 | 0.117 | -0.003 (-2.50%) | 852,500 |
2 Aug 2022 | HKD | 0.123 | 0.129 | 0.117 | 0.12 | 0.12 | -0.003 (-2.44%) | 1,392,500 |
1 Aug 2022 | HKD | 0.131 | 0.131 | 0.122 | 0.123 | 0.123 | -0.021 (-14.58%) | 1,060,000 |
29 Jul 2022 | HKD | 0.115 | 0.149 | 0.115 | 0.144 | 0.144 | +0.019 (+15.20%) | 1,220,000 |