Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 0.38 | 0.4 | 0.35 | 0.365 | 0.365 | -0.015 (-3.95%) | 510,000 |
24 Aug 2022 | HKD | 0.395 | 0.42 | 0.33 | 0.38 | 0.38 | -0.015 (-3.80%) | 879,000 |
23 Aug 2022 | HKD | 0.43 | 0.43 | 0.38 | 0.395 | 0.395 | -0.04 (-9.20%) | 360,000 |
22 Aug 2022 | HKD | 0.42 | 0.435 | 0.41 | 0.435 | 0.435 | +0.01 (+2.35%) | 122,000 |
19 Aug 2022 | HKD | 0.425 | 0.43 | 0.405 | 0.425 | 0.425 | 0.0 (0.0%) | 72,000 |
18 Aug 2022 | HKD | 0.445 | 0.47 | 0.39 | 0.425 | 0.425 | -0.02 (-4.49%) | 1,067,000 |
17 Aug 2022 | HKD | 0.44 | 0.45 | 0.42 | 0.445 | 0.445 | +0.005 (+1.14%) | 255,000 |
16 Aug 2022 | HKD | 0.48 | 0.49 | 0.42 | 0.44 | 0.44 | -0.06 (-12%) | 1,703,000 |
15 Aug 2022 | HKD | 0.46 | 0.56 | 0.445 | 0.5 | 0.5 | +0.05 (+11.11%) | 6,157,000 |
12 Aug 2022 | HKD | 0.45 | 0.465 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,217,000 |
11 Aug 2022 | HKD | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 0.0 (0.0%) | 3,240,000 |
10 Aug 2022 | HKD | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | -0.015 (-3.16%) | 810,000 |
9 Aug 2022 | HKD | 0.47 | 0.48 | 0.455 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,649,000 |
8 Aug 2022 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 937,000 |
5 Aug 2022 | HKD | 0.47 | 0.49 | 0.455 | 0.485 | 0.485 | 0.0 (0.0%) | 332,000 |
4 Aug 2022 | HKD | 0.425 | 0.485 | 0.425 | 0.485 | 0.485 | +0.06 (+14.12%) | 404,000 |
3 Aug 2022 | HKD | 0.44 | 0.46 | 0.415 | 0.425 | 0.425 | -0.015 (-3.41%) | 422,000 |
2 Aug 2022 | HKD | 0.455 | 0.46 | 0.41 | 0.44 | 0.44 | -0.015 (-3.30%) | 923,000 |
1 Aug 2022 | HKD | 0.47 | 0.475 | 0.445 | 0.455 | 0.455 | -0.025 (-5.21%) | 822,000 |
29 Jul 2022 | HKD | 0.47 | 0.48 | 0.435 | 0.48 | 0.48 | 0.0 (0.0%) | 898,000 |
28 Jul 2022 | HKD | 0.47 | 0.49 | 0.435 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,612,000 |
27 Jul 2022 | HKD | 0.47 | 0.5 | 0.45 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,041,000 |
26 Jul 2022 | HKD | 0.43 | 0.5 | 0.405 | 0.495 | 0.495 | +0.05 (+11.24%) | 1,881,000 |
25 Jul 2022 | HKD | 0.46 | 0.48 | 0.42 | 0.445 | 0.445 | -0.035 (-7.29%) | 1,581,000 |
22 Jul 2022 | HKD | 0.43 | 0.485 | 0.4 | 0.48 | 0.48 | +0.02 (+4.35%) | 3,344,000 |
21 Jul 2022 | HKD | 0.35 | 0.46 | 0.35 | 0.46 | 0.46 | +0.095 (+26.03%) | 7,884,000 |
20 Jul 2022 | HKD | 0.31 | 0.38 | 0.31 | 0.365 | 0.365 | +0.045 (+14.06%) | 1,086,000 |
19 Jul 2022 | HKD | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | +0.005 (+1.59%) | 656,000 |
18 Jul 2022 | HKD | 0.305 | 0.315 | 0.29 | 0.315 | 0.315 | +0.01 (+3.28%) | 4,392,000 |
15 Jul 2022 | HKD | 0.32 | 0.325 | 0.27 | 0.305 | 0.305 | -0.025 (-7.58%) | 1,531,000 |