Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | HKD | 0.079 | 0.089 | 0.074 | 0.083 | 0.83 | +0.003 (+3.75%) | 78,150,000 |
25 Aug 2022 | HKD | 0.077 | 0.087 | 0.076 | 0.08 | 0.8 | +0.003 (+3.90%) | 96,260,000 |
24 Aug 2022 | HKD | 0.071 | 0.077 | 0.071 | 0.077 | 0.77 | +0.001 (+1.32%) | 3,590,000 |
23 Aug 2022 | HKD | 0.074 | 0.078 | 0.065 | 0.076 | 0.76 | +0.012 (+18.75%) | 104,320,000 |
22 Aug 2022 | HKD | 0.064 | 0.065 | 0.064 | 0.064 | 0.64 | -0.005 (-7.25%) | 430,000 |
19 Aug 2022 | HKD | 0.069 | 0.07 | 0.069 | 0.069 | 0.69 | 0.0 (0.0%) | 950,000 |
18 Aug 2022 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.69 | 0.0 (0.0%) | 0 |
17 Aug 2022 | HKD | 0.066 | 0.073 | 0.066 | 0.069 | 0.69 | +0.005 (+7.81%) | 2,110,000 |
16 Aug 2022 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.64 | 0.0 (0.0%) | 0 |
15 Aug 2022 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.64 | 0.0 (0.0%) | 0 |
12 Aug 2022 | HKD | 0.062 | 0.064 | 0.058 | 0.064 | 0.64 | +0.002 (+3.23%) | 530,000 |
11 Aug 2022 | HKD | 0.064 | 0.07 | 0.062 | 0.062 | 0.62 | -0.002 (-3.13%) | 8,160,000 |
10 Aug 2022 | HKD | 0.062 | 0.07 | 0.062 | 0.064 | 0.64 | +0.003 (+4.92%) | 21,040,000 |
9 Aug 2022 | HKD | 0.06 | 0.061 | 0.06 | 0.061 | 0.61 | -0.002 (-3.17%) | 60,000 |
8 Aug 2022 | HKD | 0.066 | 0.066 | 0.063 | 0.063 | 0.63 | -0.006 (-8.70%) | 110,000 |
5 Aug 2022 | HKD | 0.065 | 0.07 | 0.065 | 0.069 | 0.69 | +0.004 (+6.15%) | 550,000 |
4 Aug 2022 | HKD | 0.065 | 0.069 | 0.065 | 0.065 | 0.65 | -0.005 (-7.14%) | 130,000 |
3 Aug 2022 | HKD | 0.06 | 0.071 | 0.059 | 0.07 | 0.7 | +0.007 (+11.11%) | 27,480,000 |
2 Aug 2022 | HKD | 0.056 | 0.069 | 0.056 | 0.063 | 0.63 | +0.006 (+10.53%) | 2,800,000 |
1 Aug 2022 | HKD | 0.064 | 0.064 | 0.056 | 0.057 | 0.57 | -0.007 (-10.94%) | 60,000 |
29 Jul 2022 | HKD | 0.059 | 0.069 | 0.057 | 0.064 | 0.64 | +0.006 (+10.34%) | 23,570,000 |
28 Jul 2022 | HKD | 0.059 | 0.06 | 0.058 | 0.058 | 0.58 | -0.002 (-3.33%) | 9,870,000 |
27 Jul 2022 | HKD | 0.06 | 0.06 | 0.058 | 0.06 | 0.6 | +0.002 (+3.45%) | 8,820,000 |
26 Jul 2022 | HKD | 0.058 | 0.059 | 0.058 | 0.058 | 0.58 | 0.0 (0.0%) | 210,000 |
25 Jul 2022 | HKD | 0.06 | 0.06 | 0.058 | 0.058 | 0.58 | -0.006 (-9.38%) | 300,000 |
22 Jul 2022 | HKD | 0.06 | 0.068 | 0.059 | 0.064 | 0.64 | +0.004 (+6.67%) | 39,290,000 |
21 Jul 2022 | HKD | 0.058 | 0.06 | 0.055 | 0.06 | 0.6 | +0.005 (+9.09%) | 10,320,000 |
20 Jul 2022 | HKD | 0.049 | 0.06 | 0.049 | 0.055 | 0.55 | +0.006 (+12.24%) | 75,360,000 |
19 Jul 2022 | HKD | 0.048 | 0.05 | 0.048 | 0.049 | 0.49 | -0.002 (-3.92%) | 1,180,000 |
18 Jul 2022 | HKD | 0.052 | 0.052 | 0.05 | 0.051 | 0.51 | -0.002 (-3.77%) | 29,890,000 |