Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | HKD | 0.23 | 0.231 | 0.223 | 0.23 | 0.23 | -0.006 (-2.54%) | 1,035,000 |
21 Sep 2023 | HKD | 0.235 | 0.236 | 0.234 | 0.236 | 0.236 | +0.01 (+4.42%) | 440,000 |
20 Sep 2023 | HKD | 0.226 | 0.234 | 0.22 | 0.226 | 0.226 | -0.008 (-3.42%) | 1,954,000 |
19 Sep 2023 | HKD | 0.234 | 0.248 | 0.228 | 0.234 | 0.234 | 0.0 (0.0%) | 672,782 |
18 Sep 2023 | HKD | 0.213 | 0.234 | 0.213 | 0.234 | 0.234 | +0.022 (+10.38%) | 566,000 |
15 Sep 2023 | HKD | 0.23 | 0.236 | 0.21 | 0.212 | 0.212 | -0.018 (-7.83%) | 2,718,000 |
14 Sep 2023 | HKD | 0.233 | 0.237 | 0.23 | 0.23 | 0.23 | -0.002 (-0.86%) | 134,000 |
13 Sep 2023 | HKD | 0.228 | 0.238 | 0.222 | 0.232 | 0.232 | +0.006 (+2.65%) | 601,945 |
12 Sep 2023 | HKD | 0.226 | 0.242 | 0.219 | 0.226 | 0.226 | -0.009 (-3.83%) | 652,000 |
11 Sep 2023 | HKD | 0.25 | 0.25 | 0.235 | 0.235 | 0.235 | -0.012 (-4.86%) | 422,000 |
7 Sep 2023 | HKD | 0.239 | 0.255 | 0.238 | 0.247 | 0.247 | +0.013 (+5.56%) | 452,000 |
6 Sep 2023 | HKD | 0.229 | 0.236 | 0.228 | 0.234 | 0.234 | -0.003 (-1.27%) | 367,000 |
5 Sep 2023 | HKD | 0.229 | 0.237 | 0.229 | 0.237 | 0.237 | +0.007 (+3.04%) | 124,000 |
4 Sep 2023 | HKD | 0.23 | 0.23 | 0.228 | 0.23 | 0.23 | +0.004 (+1.77%) | 791,000 |
1 Sep 2023 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.228 | 0.239 | 0.226 | 0.226 | 0.226 | -0.014 (-5.83%) | 180,000 |
30 Aug 2023 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.004 (-1.64%) | 74,260 |
29 Aug 2023 | HKD | 0.231 | 0.248 | 0.225 | 0.244 | 0.244 | +0.004 (+1.67%) | 5,520,000 |
28 Aug 2023 | HKD | 0.231 | 0.265 | 0.23 | 0.24 | 0.24 | +0.009 (+3.90%) | 910,000 |
25 Aug 2023 | HKD | 0.238 | 0.239 | 0.23 | 0.231 | 0.231 | -0.009 (-3.75%) | 179,000 |
24 Aug 2023 | HKD | 0.229 | 0.24 | 0.229 | 0.24 | 0.24 | -0.003 (-1.23%) | 243,000 |
23 Aug 2023 | HKD | 0.245 | 0.248 | 0.231 | 0.243 | 0.243 | +0.003 (+1.25%) | 1,187,000 |
22 Aug 2023 | HKD | 0.23 | 0.244 | 0.226 | 0.24 | 0.24 | +0.012 (+5.26%) | 1,251,000 |
21 Aug 2023 | HKD | 0.236 | 0.238 | 0.228 | 0.228 | 0.228 | -0.007 (-2.98%) | 1,107,000 |
18 Aug 2023 | HKD | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 1,487,000 |
17 Aug 2023 | HKD | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -0.03 (-10.71%) | 2,829,000 |
16 Aug 2023 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,267,000 |
15 Aug 2023 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 792,000 |
14 Aug 2023 | HKD | 0.295 | 0.315 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 491,000 |
11 Aug 2023 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 442,000 |