Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.01 (+2.78%) | 50,000 |
7 Sep 2022 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -0.01 (-2.70%) | 150,000 |
6 Sep 2022 | HKD | 0.41 | 0.41 | 0.315 | 0.37 | 0.37 | -0.04 (-9.76%) | 30,000 |
5 Sep 2022 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 0 |
2 Sep 2022 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 0 |
1 Sep 2022 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
31 Aug 2022 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 120,000 |
30 Aug 2022 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
29 Aug 2022 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
26 Aug 2022 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.03 (+7.50%) | 10,000 |
25 Aug 2022 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 410,000 |
24 Aug 2022 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
23 Aug 2022 | HKD | 0.395 | 0.395 | 0.365 | 0.39 | 0.39 | -0.01 (-2.50%) | 180,000 |
22 Aug 2022 | HKD | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.02 (-4.76%) | 420,000 |
19 Aug 2022 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 20,000 |
18 Aug 2022 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 20,000 |
17 Aug 2022 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 20,000 |
16 Aug 2022 | HKD | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 40,000 |
15 Aug 2022 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
12 Aug 2022 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.035 (-7.37%) | 20,000 |
11 Aug 2022 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
10 Aug 2022 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 50,000 |
9 Aug 2022 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
8 Aug 2022 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 80,000 |
5 Aug 2022 | HKD | 0.475 | 0.475 | 0.445 | 0.475 | 0.475 | +0.005 (+1.06%) | 50,000 |
4 Aug 2022 | HKD | 0.47 | 0.485 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 70,000 |
3 Aug 2022 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 20,000 |
2 Aug 2022 | HKD | 0.425 | 0.48 | 0.42 | 0.48 | 0.48 | +0.04 (+9.09%) | 70,000 |
1 Aug 2022 | HKD | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.06 (-12%) | 120,000 |
29 Jul 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |