Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | HKD | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 2,812,000 |
18 Jul 2023 | HKD | 0.46 | 0.49 | 0.445 | 0.47 | 0.47 | +0.015 (+3.30%) | 9,408,000 |
17 Jul 2023 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 656,000 |
13 Jul 2023 | HKD | 0.46 | 0.475 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,328,000 |
12 Jul 2023 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 3,736,000 |
11 Jul 2023 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 2,800,000 |
10 Jul 2023 | HKD | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 852,000 |
7 Jul 2023 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.015 (-3.09%) | 10,808,000 |
6 Jul 2023 | HKD | 0.485 | 0.485 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,392,000 |
5 Jul 2023 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 2,000,000 |
4 Jul 2023 | HKD | 0.465 | 0.51 | 0.465 | 0.5 | 0.5 | +0.04 (+8.70%) | 11,932,000 |
3 Jul 2023 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,968,000 |
30 Jun 2023 | HKD | 0.46 | 0.47 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,224,000 |
29 Jun 2023 | HKD | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | +0.005 (+1.10%) | 4,476,000 |
28 Jun 2023 | HKD | 0.46 | 0.47 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 3,056,000 |
27 Jun 2023 | HKD | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.035 (+8.33%) | 4,950,000 |
26 Jun 2023 | HKD | 0.405 | 0.425 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 2,432,000 |
23 Jun 2023 | HKD | 0.43 | 0.43 | 0.39 | 0.405 | 0.405 | -0.04 (-8.99%) | 5,304,000 |
21 Jun 2023 | HKD | 0.425 | 0.465 | 0.41 | 0.445 | 0.445 | +0.02 (+4.71%) | 5,872,000 |
20 Jun 2023 | HKD | 0.465 | 0.465 | 0.425 | 0.425 | 0.425 | -0.03 (-6.59%) | 1,736,000 |
19 Jun 2023 | HKD | 0.455 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,656,000 |
16 Jun 2023 | HKD | 0.455 | 0.475 | 0.44 | 0.46 | 0.46 | +0.005 (+1.10%) | 3,032,000 |
15 Jun 2023 | HKD | 0.445 | 0.465 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 1,704,000 |
14 Jun 2023 | HKD | 0.47 | 0.485 | 0.445 | 0.455 | 0.455 | -0.03 (-6.19%) | 7,296,000 |
13 Jun 2023 | HKD | 0.445 | 0.49 | 0.43 | 0.485 | 0.485 | +0.04 (+8.99%) | 18,120,000 |
12 Jun 2023 | HKD | 0.45 | 0.45 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 14,056,000 |
9 Jun 2023 | HKD | 0.435 | 0.45 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 12,184,000 |
8 Jun 2023 | HKD | 0.51 | 0.51 | 0.375 | 0.43 | 0.43 | -0.08 (-15.69%) | 17,496,000 |
7 Jun 2023 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 1,088,000 |