Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | HKD | 0.239 | 0.249 | 0.22 | 0.249 | 0.249 | +0.011 (+4.62%) | 1,262,700 |
19 Sep 2024 | HKD | 0.215 | 0.238 | 0.215 | 0.238 | 0.238 | +0.019 (+8.68%) | 81,000 |
17 Sep 2024 | HKD | 0.218 | 0.219 | 0.218 | 0.219 | 0.219 | -0.001 (-0.45%) | 60,000 |
16 Sep 2024 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 16,000 |
13 Sep 2024 | HKD | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 60,000 |
12 Sep 2024 | HKD | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 296,000 |
11 Sep 2024 | HKD | 0.3 | 0.3 | 0.24 | 0.24 | 0.24 | +0.023 (+10.60%) | 102,200 |
10 Sep 2024 | HKD | 0.218 | 0.22 | 0.217 | 0.217 | 0.217 | -0.015 (-6.47%) | 410,050 |
9 Sep 2024 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | -0.013 (-5.31%) | 170,500 |
5 Sep 2024 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 600 |
4 Sep 2024 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 10,000 |
3 Sep 2024 | HKD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.02 (-7.55%) | 340,800 |
2 Sep 2024 | HKD | 0.3 | 0.3 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 100,000 |
30 Aug 2024 | HKD | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 227,000 |
29 Aug 2024 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 264,000 |
28 Aug 2024 | HKD | 0.335 | 0.34 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 201,800 |
27 Aug 2024 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 9,100 |
26 Aug 2024 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 90,000 |
23 Aug 2024 | HKD | 0.295 | 0.295 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 191,000 |
22 Aug 2024 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 270,000 |
21 Aug 2024 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 0 |
20 Aug 2024 | HKD | 0.33 | 0.33 | 0.3 | 0.305 | 0.305 | -0.02 (-6.15%) | 468,500 |
19 Aug 2024 | HKD | 0.32 | 0.345 | 0.305 | 0.325 | 0.325 | -0.005 (-1.52%) | 317,850 |
16 Aug 2024 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 24,100 |
15 Aug 2024 | HKD | 0.345 | 0.355 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 259,700 |
14 Aug 2024 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 40,000 |
13 Aug 2024 | HKD | 0.33 | 0.37 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,296,708 |
12 Aug 2024 | HKD | 0.265 | 0.4 | 0.265 | 0.34 | 0.34 | +0.045 (+15.25%) | 1,759,650 |
9 Aug 2024 | HKD | 0.27 | 0.295 | 0.27 | 0.295 | 0.295 | +0.005 (+1.72%) | 140,000 |
8 Aug 2024 | HKD | 0.29 | 0.29 | 0.265 | 0.29 | 0.29 | +0.01 (+3.57%) | 127,302 |