Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 33,050,000 |
3 Oct 2023 | HKD | 0.61 | 0.62 | 0.57 | 0.57 | 0.57 | -0.05 (-8.06%) | 42,060,000 |
29 Sep 2023 | HKD | 0.6 | 0.63 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 77,460,000 |
28 Sep 2023 | HKD | 0.6 | 0.61 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 94,831,000 |
27 Sep 2023 | HKD | 0.58 | 0.61 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 119,080,020 |
26 Sep 2023 | HKD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 104,280,000 |
25 Sep 2023 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 44,650,000 |
22 Sep 2023 | HKD | 0.54 | 0.58 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 98,588,080 |
21 Sep 2023 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 105,730,000 |
20 Sep 2023 | HKD | 0.59 | 0.6 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 341,850,000 |
19 Sep 2023 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 58,640,000 |
18 Sep 2023 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 80,679,671 |
15 Sep 2023 | HKD | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 153,950,000 |
14 Sep 2023 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 53,500,000 |
13 Sep 2023 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 49,358,320 |
12 Sep 2023 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 25,562,074 |
11 Sep 2023 | HKD | 0.5 | 0.52 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 44,880,000 |
7 Sep 2023 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 53,986,000 |
6 Sep 2023 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 49,740,000 |
5 Sep 2023 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 36,569,149 |
4 Sep 2023 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 65,048,566 |
1 Sep 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 52,650,000 |
30 Aug 2023 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 50,000,000 |
29 Aug 2023 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 49,609,200 |
28 Aug 2023 | HKD | 0.55 | 0.57 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 88,170,000 |
25 Aug 2023 | HKD | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 93,243,400 |
24 Aug 2023 | HKD | 0.5 | 0.56 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 180,410,000 |
23 Aug 2023 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 23,690,020 |
22 Aug 2023 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 78,800,000 |