Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 0.44 | 0.475 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 2,960,000 |
13 Jul 2022 | HKD | 0.41 | 0.44 | 0.405 | 0.44 | 0.44 | +0.015 (+3.53%) | 320,000 |
12 Jul 2022 | HKD | 0.395 | 0.425 | 0.39 | 0.425 | 0.425 | +0.035 (+8.97%) | 278,000 |
11 Jul 2022 | HKD | 0.4 | 0.43 | 0.39 | 0.39 | 0.39 | -0.035 (-8.24%) | 232,000 |
8 Jul 2022 | HKD | 0.39 | 0.425 | 0.39 | 0.425 | 0.425 | +0.015 (+3.66%) | 62,000 |
7 Jul 2022 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
6 Jul 2022 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.01 (+2.50%) | 40,400 |
5 Jul 2022 | HKD | 0.425 | 0.425 | 0.4 | 0.4 | 0.4 | -0.045 (-10.11%) | 354,000 |
4 Jul 2022 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
30 Jun 2022 | HKD | 0.435 | 0.49 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,954,000 |
29 Jun 2022 | HKD | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | +0.005 (+1.12%) | 298,400 |
28 Jun 2022 | HKD | 0.43 | 0.47 | 0.43 | 0.445 | 0.445 | -0.015 (-3.26%) | 198,000 |
27 Jun 2022 | HKD | 0.45 | 0.49 | 0.425 | 0.46 | 0.46 | -0.025 (-5.15%) | 420,000 |
24 Jun 2022 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 2,000 |
23 Jun 2022 | HKD | 0.46 | 0.52 | 0.45 | 0.485 | 0.485 | +0.025 (+5.43%) | 4,933,600 |
22 Jun 2022 | HKD | 0.44 | 0.465 | 0.38 | 0.46 | 0.46 | +0.02 (+4.55%) | 554,800 |
21 Jun 2022 | HKD | 0.42 | 0.44 | 0.4 | 0.44 | 0.44 | 0.0 (0.0%) | 318,000 |
20 Jun 2022 | HKD | 0.44 | 0.455 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 230,000 |
17 Jun 2022 | HKD | 0.46 | 0.46 | 0.445 | 0.46 | 0.46 | -0.01 (-2.13%) | 60,000 |
16 Jun 2022 | HKD | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | +0.01 (+2.17%) | 444,000 |
15 Jun 2022 | HKD | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 178,000 |
14 Jun 2022 | HKD | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | +0.045 (+10.11%) | 8,850,000 |
13 Jun 2022 | HKD | 0.45 | 0.5 | 0.405 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,404,000 |
10 Jun 2022 | HKD | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | +0.025 (+5.88%) | 264,000 |
9 Jun 2022 | HKD | 0.46 | 0.46 | 0.425 | 0.425 | 0.425 | -0.035 (-7.61%) | 590,800 |
8 Jun 2022 | HKD | 0.45 | 0.47 | 0.42 | 0.46 | 0.46 | +0.045 (+10.84%) | 2,853,600 |
7 Jun 2022 | HKD | 0.41 | 0.45 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 3,568,400 |
6 Jun 2022 | HKD | 0.395 | 0.415 | 0.39 | 0.415 | 0.415 | +0.025 (+6.41%) | 1,661,600 |
2 Jun 2022 | HKD | 0.375 | 0.395 | 0.375 | 0.39 | 0.39 | +0.03 (+8.33%) | 402,000 |
1 Jun 2022 | HKD | 0.36 | 0.375 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 630,000 |