Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | HKD | 0.45 | 0.47 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 66,680,000 |
2 Aug 2023 | HKD | 0.485 | 0.485 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 108,820,000 |
1 Aug 2023 | HKD | 0.48 | 0.495 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 73,920,000 |
31 Jul 2023 | HKD | 0.48 | 0.495 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 95,190,000 |
28 Jul 2023 | HKD | 0.46 | 0.48 | 0.455 | 0.475 | 0.475 | +0.01 (+2.15%) | 73,880,000 |
27 Jul 2023 | HKD | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 68,050,000 |
26 Jul 2023 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 37,400,000 |
25 Jul 2023 | HKD | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.015 (+3.37%) | 54,040,000 |
24 Jul 2023 | HKD | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 35,367,768 |
21 Jul 2023 | HKD | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 46,302,667 |
20 Jul 2023 | HKD | 0.465 | 0.47 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 80,531,000 |
19 Jul 2023 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 72,399,260 |
18 Jul 2023 | HKD | 0.47 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 91,121,759 |
17 Jul 2023 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.48 | 0.49 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 86,220,200 |
13 Jul 2023 | HKD | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 103,710,020 |
12 Jul 2023 | HKD | 0.46 | 0.495 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 261,702,000 |
11 Jul 2023 | HKD | 0.44 | 0.465 | 0.435 | 0.46 | 0.46 | +0.03 (+6.98%) | 140,250,000 |
10 Jul 2023 | HKD | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.02 (+4.88%) | 88,212,100 |
7 Jul 2023 | HKD | 0.43 | 0.435 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 108,175,090 |
6 Jul 2023 | HKD | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 65,620,000 |
5 Jul 2023 | HKD | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.02 (-4.40%) | 112,415,354 |
4 Jul 2023 | HKD | 0.425 | 0.46 | 0.425 | 0.455 | 0.455 | +0.025 (+5.81%) | 139,330,000 |
3 Jul 2023 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.02 (+4.88%) | 51,634,000 |
30 Jun 2023 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 19,400,000 |
29 Jun 2023 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 31,450,040 |
28 Jun 2023 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 36,022,000 |
27 Jun 2023 | HKD | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 30,780,000 |
26 Jun 2023 | HKD | 0.395 | 0.415 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 73,890,000 |
23 Jun 2023 | HKD | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 22,650,000 |