Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2024 | HKD | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 25,247,432 |
18 Jan 2024 | HKD | 0.435 | 0.445 | 0.42 | 0.44 | 0.44 | +0.005 (+1.15%) | 41,390,000 |
17 Jan 2024 | HKD | 0.465 | 0.465 | 0.43 | 0.435 | 0.435 | -0.035 (-7.45%) | 75,270,000 |
16 Jan 2024 | HKD | 0.475 | 0.48 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 38,960,000 |
15 Jan 2024 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 28,520,420 |
12 Jan 2024 | HKD | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 33,460,371 |
11 Jan 2024 | HKD | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 26,980,000 |
10 Jan 2024 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 20,490,515 |
9 Jan 2024 | HKD | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 10,423,518 |
8 Jan 2024 | HKD | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 41,860,000 |
5 Jan 2024 | HKD | 0.465 | 0.475 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 49,447,818 |
4 Jan 2024 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 17,070,000 |
3 Jan 2024 | HKD | 0.47 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 30,740,000 |
2 Jan 2024 | HKD | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 34,690,000 |
29 Dec 2023 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 36,520,040 |
28 Dec 2023 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 47,800,020 |
27 Dec 2023 | HKD | 0.45 | 0.465 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 30,280,000 |
22 Dec 2023 | HKD | 0.465 | 0.47 | 0.445 | 0.45 | 0.45 | -0.02 (-4.26%) | 63,460,000 |
21 Dec 2023 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 29,260,000 |
20 Dec 2023 | HKD | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 29,894,850 |
19 Dec 2023 | HKD | 0.48 | 0.485 | 0.445 | 0.455 | 0.455 | -0.025 (-5.21%) | 111,120,000 |
18 Dec 2023 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 24,499,764 |
15 Dec 2023 | HKD | 0.48 | 0.495 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 43,117,690 |
14 Dec 2023 | HKD | 0.475 | 0.485 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 74,450,000 |
13 Dec 2023 | HKD | 0.5 | 0.5 | 0.455 | 0.47 | 0.47 | -0.025 (-5.05%) | 120,200,000 |
12 Dec 2023 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 48,270,000 |
11 Dec 2023 | HKD | 0.5 | 0.5 | 0.475 | 0.49 | 0.49 | -0.01 (-2%) | 74,870,000 |
8 Dec 2023 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 93,380,000 |
7 Dec 2023 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 33,780,000 |
6 Dec 2023 | HKD | 0.5 | 0.51 | 0.48 | 0.51 | 0.51 | +0.015 (+3.03%) | 80,756,893 |