Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 27,000 |
21 Jul 2022 | HKD | 0.395 | 0.41 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 443,000 |
20 Jul 2022 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 581,000 |
19 Jul 2022 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,462,500 |
18 Jul 2022 | HKD | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 68,000 |
15 Jul 2022 | HKD | 0.39 | 0.4 | 0.375 | 0.4 | 0.4 | +0.01 (+2.56%) | 196,000 |
14 Jul 2022 | HKD | 0.4 | 0.41 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,578,500 |
13 Jul 2022 | HKD | 0.395 | 0.415 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,900,000 |
12 Jul 2022 | HKD | 0.405 | 0.405 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 2,024,000 |
11 Jul 2022 | HKD | 0.425 | 0.435 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 1,783,500 |
8 Jul 2022 | HKD | 0.44 | 0.44 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,421,000 |
7 Jul 2022 | HKD | 0.43 | 0.445 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,745,000 |
6 Jul 2022 | HKD | 0.445 | 0.455 | 0.4 | 0.43 | 0.43 | -0.005 (-1.15%) | 11,900,515 |
5 Jul 2022 | HKD | 0.42 | 0.46 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 7,336,500 |
4 Jul 2022 | HKD | 0.4 | 0.455 | 0.38 | 0.42 | 0.42 | +0.02 (+5%) | 7,966,500 |
30 Jun 2022 | HKD | 0.365 | 0.435 | 0.355 | 0.4 | 0.4 | +0.055 (+15.94%) | 22,826,706 |
29 Jun 2022 | HKD | 0.335 | 0.37 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,214,000 |
28 Jun 2022 | HKD | 0.32 | 0.36 | 0.315 | 0.34 | 0.34 | +0.01 (+3.03%) | 4,864,500 |
27 Jun 2022 | HKD | 0.29 | 0.345 | 0.285 | 0.33 | 0.33 | +0.045 (+15.79%) | 7,768,500 |
24 Jun 2022 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 338,000 |
23 Jun 2022 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 460,000 |
22 Jun 2022 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,856,000 |
21 Jun 2022 | HKD | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 501,000 |
20 Jun 2022 | HKD | 0.27 | 0.275 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 1,032,000 |
17 Jun 2022 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,392,000 |
16 Jun 2022 | HKD | 0.231 | 0.3 | 0.231 | 0.26 | 0.26 | +0.027 (+11.59%) | 3,224,000 |
15 Jun 2022 | HKD | 0.235 | 0.236 | 0.23 | 0.233 | 0.233 | -0.007 (-2.92%) | 986,501 |
14 Jun 2022 | HKD | 0.236 | 0.24 | 0.236 | 0.24 | 0.24 | +0.005 (+2.13%) | 282,500 |
13 Jun 2022 | HKD | 0.236 | 0.236 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 526,000 |
10 Jun 2022 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.003 (-1.23%) | 30,000 |