Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | +0.01 (+2.78%) | 725,000 |
7 Sep 2022 | HKD | 0.36 | 0.37 | 0.335 | 0.36 | 0.36 | -0.005 (-1.37%) | 350,000 |
6 Sep 2022 | HKD | 0.365 | 0.37 | 0.325 | 0.365 | 0.365 | -0.025 (-6.41%) | 4,600,000 |
5 Sep 2022 | HKD | 0.405 | 0.405 | 0.355 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,405,000 |
2 Sep 2022 | HKD | 0.37 | 0.44 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 3,130,000 |
1 Sep 2022 | HKD | 0.365 | 0.385 | 0.35 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,620,000 |
31 Aug 2022 | HKD | 0.375 | 0.38 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,840,000 |
30 Aug 2022 | HKD | 0.365 | 0.37 | 0.33 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,955,000 |
29 Aug 2022 | HKD | 0.345 | 0.365 | 0.345 | 0.365 | 0.365 | +0.015 (+4.29%) | 2,740,000 |
26 Aug 2022 | HKD | 0.335 | 0.35 | 0.32 | 0.35 | 0.35 | +0.03 (+9.38%) | 2,275,000 |
25 Aug 2022 | HKD | 0.31 | 0.36 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,315,000 |
24 Aug 2022 | HKD | 0.325 | 0.325 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 2,165,000 |
23 Aug 2022 | HKD | 0.305 | 0.32 | 0.29 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,355,000 |
22 Aug 2022 | HKD | 0.315 | 0.315 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 2,380,000 |
19 Aug 2022 | HKD | 0.28 | 0.31 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 2,780,000 |
18 Aug 2022 | HKD | 0.255 | 0.285 | 0.255 | 0.28 | 0.28 | +0.005 (+1.82%) | 345,000 |
17 Aug 2022 | HKD | 0.275 | 0.28 | 0.25 | 0.275 | 0.275 | 0.0 (0.0%) | 435,000 |
16 Aug 2022 | HKD | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 90,000 |
15 Aug 2022 | HKD | 0.33 | 0.33 | 0.26 | 0.28 | 0.28 | -0.06 (-17.65%) | 860,000 |
12 Aug 2022 | HKD | 0.275 | 0.34 | 0.275 | 0.34 | 0.34 | +0.07 (+25.93%) | 1,415,000 |
11 Aug 2022 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 15,000 |
10 Aug 2022 | HKD | 0.28 | 0.28 | 0.255 | 0.275 | 0.275 | +0.005 (+1.85%) | 40,000 |
9 Aug 2022 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 245,000 |
8 Aug 2022 | HKD | 0.249 | 0.265 | 0.249 | 0.265 | 0.265 | +0.016 (+6.43%) | 340,000 |
5 Aug 2022 | HKD | 0.24 | 0.249 | 0.24 | 0.249 | 0.249 | -0.001 (-0.40%) | 255,000 |
4 Aug 2022 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 0.25 | 0.0 (0.0%) | 40,000 |
3 Aug 2022 | HKD | 0.248 | 0.25 | 0.246 | 0.25 | 0.25 | 0.0 (0.0%) | 140,000 |
2 Aug 2022 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 180,000 |
1 Aug 2022 | HKD | 0.248 | 0.25 | 0.248 | 0.25 | 0.25 | +0.001 (+0.40%) | 115,000 |
29 Jul 2022 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | +0.004 (+1.63%) | 25,000 |