Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.111 | 0.0 (0.0%) | 39,000 |
31 Aug 2022 | HKD | 0.121 | 0.121 | 0.11 | 0.111 | 0.111 | -0.022 (-16.54%) | 4,590,000 |
30 Aug 2022 | HKD | 0.12 | 0.135 | 0.12 | 0.133 | 0.133 | +0.011 (+9.02%) | 498,000 |
29 Aug 2022 | HKD | 0.132 | 0.134 | 0.12 | 0.122 | 0.122 | -0.009 (-6.87%) | 1,009,000 |
26 Aug 2022 | HKD | 0.14 | 0.142 | 0.13 | 0.131 | 0.131 | -0.017 (-11.49%) | 1,673,000 |
25 Aug 2022 | HKD | 0.162 | 0.162 | 0.135 | 0.148 | 0.148 | -0.003 (-1.99%) | 541,000 |
24 Aug 2022 | HKD | 0.154 | 0.154 | 0.14 | 0.151 | 0.151 | -0.001 (-0.66%) | 934,000 |
23 Aug 2022 | HKD | 0.152 | 0.163 | 0.145 | 0.152 | 0.152 | -0.003 (-1.94%) | 1,361,000 |
22 Aug 2022 | HKD | 0.131 | 0.165 | 0.131 | 0.155 | 0.155 | +0.023 (+17.42%) | 9,792,000 |
19 Aug 2022 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 0 |
18 Aug 2022 | HKD | 0.138 | 0.138 | 0.123 | 0.132 | 0.132 | +0.002 (+1.54%) | 318,000 |
17 Aug 2022 | HKD | 0.13 | 0.138 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 85,000 |
16 Aug 2022 | HKD | 0.146 | 0.146 | 0.129 | 0.13 | 0.13 | -0.008 (-5.80%) | 220,000 |
15 Aug 2022 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | +0.001 (+0.73%) | 100,000 |
12 Aug 2022 | HKD | 0.14 | 0.141 | 0.137 | 0.137 | 0.137 | -0.003 (-2.14%) | 130,000 |
11 Aug 2022 | HKD | 0.149 | 0.149 | 0.132 | 0.14 | 0.14 | -0.005 (-3.45%) | 202,000 |
10 Aug 2022 | HKD | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.001 (-0.68%) | 22,000 |
9 Aug 2022 | HKD | 0.137 | 0.15 | 0.137 | 0.146 | 0.146 | +0.009 (+6.57%) | 246,000 |
8 Aug 2022 | HKD | 0.136 | 0.154 | 0.134 | 0.137 | 0.137 | +0.002 (+1.48%) | 132,000 |
5 Aug 2022 | HKD | 0.138 | 0.142 | 0.129 | 0.135 | 0.135 | -0.02 (-12.90%) | 1,669,027 |
4 Aug 2022 | HKD | 0.18 | 0.18 | 0.143 | 0.155 | 0.155 | -0.005 (-3.13%) | 122,000 |
3 Aug 2022 | HKD | 0.133 | 0.161 | 0.133 | 0.16 | 0.16 | +0.002 (+1.27%) | 40,000 |
2 Aug 2022 | HKD | 0.148 | 0.173 | 0.148 | 0.158 | 0.158 | +0.01 (+6.76%) | 84,000 |
1 Aug 2022 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | -0.001 (-0.67%) | 0 |
29 Jul 2022 | HKD | 0.154 | 0.154 | 0.148 | 0.149 | 0.149 | -0.005 (-3.25%) | 168,000 |
28 Jul 2022 | HKD | 0.151 | 0.18 | 0.148 | 0.154 | 0.154 | -0.009 (-5.52%) | 1,114,000 |
27 Jul 2022 | HKD | 0.14 | 0.173 | 0.14 | 0.163 | 0.163 | +0.028 (+20.74%) | 1,595,000 |
26 Jul 2022 | HKD | 0.135 | 0.143 | 0.135 | 0.135 | 0.135 | -0.004 (-2.88%) | 450,000 |
25 Jul 2022 | HKD | 0.13 | 0.139 | 0.13 | 0.139 | 0.139 | +0.004 (+2.96%) | 60,000 |
22 Jul 2022 | HKD | 0.135 | 0.139 | 0.125 | 0.135 | 0.135 | +0.015 (+12.50%) | 529,000 |