Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.025 (-5.15%) | 30,000 |
25 Jun 2024 | HKD | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 96,000 |
24 Jun 2024 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,194,500 |
21 Jun 2024 | HKD | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 312,000 |
20 Jun 2024 | HKD | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 168,000 |
19 Jun 2024 | HKD | 0.51 | 0.52 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 6,506,250 |
18 Jun 2024 | HKD | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 150,000 |
17 Jun 2024 | HKD | 0.455 | 0.52 | 0.45 | 0.51 | 0.51 | +0.035 (+7.37%) | 3,648,000 |
14 Jun 2024 | HKD | 0.43 | 0.475 | 0.43 | 0.475 | 0.475 | +0.035 (+7.95%) | 5,586,000 |
13 Jun 2024 | HKD | 0.42 | 0.445 | 0.42 | 0.44 | 0.44 | +0.005 (+1.15%) | 4,500,000 |
12 Jun 2024 | HKD | 0.435 | 0.44 | 0.415 | 0.435 | 0.435 | 0.0 (0.0%) | 3,406,200 |
11 Jun 2024 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 156,000 |
7 Jun 2024 | HKD | 0.455 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 11,403,000 |
6 Jun 2024 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,020,000 |
5 Jun 2024 | HKD | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 360,000 |
4 Jun 2024 | HKD | 0.445 | 0.47 | 0.445 | 0.47 | 0.47 | +0.02 (+4.44%) | 48,000 |
3 Jun 2024 | HKD | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 7,920,000 |
31 May 2024 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 546,000 |
30 May 2024 | HKD | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 6,882,000 |
29 May 2024 | HKD | 0.45 | 0.465 | 0.43 | 0.465 | 0.465 | -0.005 (-1.06%) | 6,420,000 |
28 May 2024 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 210,000 |
27 May 2024 | HKD | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 726,000 |
24 May 2024 | HKD | 0.485 | 0.485 | 0.46 | 0.46 | 0.46 | -0.025 (-5.15%) | 2,514,000 |
23 May 2024 | HKD | 0.5 | 0.51 | 0.485 | 0.485 | 0.485 | -0.045 (-8.49%) | 11,136,000 |
22 May 2024 | HKD | 0.485 | 0.53 | 0.465 | 0.53 | 0.53 | +0.05 (+10.42%) | 2,565,600 |
21 May 2024 | HKD | 0.485 | 0.485 | 0.465 | 0.48 | 0.48 | -0.03 (-5.88%) | 4,549,850 |
20 May 2024 | HKD | 0.485 | 0.51 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 1,416,000 |
17 May 2024 | HKD | 0.49 | 0.51 | 0.46 | 0.51 | 0.51 | 0.0 (0.0%) | 1,266,070 |
16 May 2024 | HKD | 0.49 | 0.51 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 216,000 |
14 May 2024 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,700,000 |