Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | HKD | 0.2 | 0.201 | 0.2 | 0.2 | 0.2 | -0.016 (-7.41%) | 944,000 |
31 Jul 2023 | HKD | 0.24 | 0.24 | 0.2 | 0.216 | 0.216 | -0.001 (-0.46%) | 1,112,000 |
28 Jul 2023 | HKD | 0.191 | 0.217 | 0.191 | 0.217 | 0.217 | +0.017 (+8.50%) | 200,000 |
27 Jul 2023 | HKD | 0.21 | 0.21 | 0.193 | 0.2 | 0.2 | -0.02 (-9.09%) | 208,000 |
26 Jul 2023 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.011 (+5.26%) | 8,000 |
25 Jul 2023 | HKD | 0.194 | 0.22 | 0.194 | 0.209 | 0.209 | +0.017 (+8.85%) | 1,232,000 |
24 Jul 2023 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | +0.003 (+1.59%) | 8,000 |
21 Jul 2023 | HKD | 0.178 | 0.192 | 0.178 | 0.189 | 0.189 | -0.01 (-5.03%) | 464,000 |
20 Jul 2023 | HKD | 0.18 | 0.217 | 0.18 | 0.199 | 0.199 | -0.033 (-14.22%) | 352,000 |
19 Jul 2023 | HKD | 0.245 | 0.245 | 0.221 | 0.232 | 0.232 | -0.013 (-5.31%) | 624,000 |
18 Jul 2023 | HKD | 0.245 | 0.245 | 0.241 | 0.245 | 0.245 | -0.005 (-2%) | 232,000 |
17 Jul 2023 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 152,000 |
13 Jul 2023 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 416,000 |
12 Jul 2023 | HKD | 0.27 | 0.27 | 0.236 | 0.25 | 0.25 | -0.025 (-9.09%) | 1,536,000 |
11 Jul 2023 | HKD | 0.28 | 0.285 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 600,000 |
10 Jul 2023 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 472,000 |
7 Jul 2023 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 568,000 |
6 Jul 2023 | HKD | 0.285 | 0.3 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,056,000 |
5 Jul 2023 | HKD | 0.265 | 0.295 | 0.26 | 0.285 | 0.285 | +0.02 (+7.55%) | 768,000 |
4 Jul 2023 | HKD | 0.305 | 0.305 | 0.255 | 0.265 | 0.265 | -0.04 (-13.11%) | 4,824,000 |
3 Jul 2023 | HKD | 0.305 | 0.315 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 624,000 |
30 Jun 2023 | HKD | 0.345 | 0.345 | 0.3 | 0.33 | 0.33 | -0.02 (-5.71%) | 864,000 |
29 Jun 2023 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -0.03 (-7.89%) | 96,000 |
28 Jun 2023 | HKD | 0.38 | 0.38 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 1,568,000 |
27 Jun 2023 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 392,000 |
26 Jun 2023 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 200,000 |
23 Jun 2023 | HKD | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | -0.005 (-1.27%) | 512,000 |
21 Jun 2023 | HKD | 0.385 | 0.4 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 416,000 |
20 Jun 2023 | HKD | 0.385 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 368,000 |