Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Aug 2023 | HKD | 0.485 | 0.495 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 55,985,277 |
18 Aug 2023 | HKD | 0.51 | 0.52 | 0.48 | 0.485 | 0.485 | -0.035 (-6.73%) | 109,120,000 |
17 Aug 2023 | HKD | 0.52 | 0.52 | 0.495 | 0.52 | 0.52 | 0.0 (0.0%) | 93,145,000 |
16 Aug 2023 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 91,460,040 |
15 Aug 2023 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 76,036,000 |
14 Aug 2023 | HKD | 0.51 | 0.53 | 0.495 | 0.53 | 0.53 | +0.01 (+1.92%) | 125,410,000 |
11 Aug 2023 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 143,110,000 |
10 Aug 2023 | HKD | 0.51 | 0.53 | 0.49 | 0.53 | 0.53 | +0.02 (+3.92%) | 154,780,000 |
9 Aug 2023 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 91,081,500 |
8 Aug 2023 | HKD | 0.5 | 0.53 | 0.495 | 0.53 | 0.53 | +0.02 (+3.92%) | 165,390,000 |
7 Aug 2023 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.025 (+5.15%) | 165,882,209 |
4 Aug 2023 | HKD | 0.475 | 0.495 | 0.475 | 0.485 | 0.485 | +0.02 (+4.30%) | 134,441,100 |