Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 67,000 |
20 Sep 2023 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 380,000 |
19 Sep 2023 | HKD | 0.5 | 0.59 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 2,340,000 |
18 Sep 2023 | HKD | 0.49 | 0.52 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 294,000 |
15 Sep 2023 | HKD | 0.52 | 0.53 | 0.485 | 0.49 | 0.49 | -0.03 (-5.77%) | 1,014,000 |
14 Sep 2023 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 625,000 |
13 Sep 2023 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 127,000 |
12 Sep 2023 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 267,000 |
11 Sep 2023 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 217,114 |
7 Sep 2023 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 237,000 |
6 Sep 2023 | HKD | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 616,000 |
5 Sep 2023 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 20,000 |
4 Sep 2023 | HKD | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 280,000 |
1 Sep 2023 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 385,000 |
30 Aug 2023 | HKD | 0.55 | 0.6 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 580,000 |
29 Aug 2023 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 184,000 |
28 Aug 2023 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 105,000 |
25 Aug 2023 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 57,000 |
24 Aug 2023 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 344,000 |
23 Aug 2023 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 182,000 |
22 Aug 2023 | HKD | 0.52 | 0.58 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,220,000 |
21 Aug 2023 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 603,000 |
18 Aug 2023 | HKD | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 900,000 |
17 Aug 2023 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,352,000 |
16 Aug 2023 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 498,600 |
15 Aug 2023 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 44,000 |
14 Aug 2023 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 582,000 |
11 Aug 2023 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 365,000 |
10 Aug 2023 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,191,000 |