Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 0.73 | 0.82 | 0.73 | 0.81 | 0.81 | +0.08 (+10.96%) | 8,950,500 |
26 Sep 2023 | HKD | 0.63 | 0.74 | 0.62 | 0.73 | 0.73 | +0.12 (+19.67%) | 16,200,000 |
25 Sep 2023 | HKD | 0.52 | 0.62 | 0.52 | 0.61 | 0.61 | +0.08 (+15.09%) | 11,540,000 |
22 Sep 2023 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,480,000 |
21 Sep 2023 | HKD | 0.5 | 0.55 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 9,610,000 |
20 Sep 2023 | HKD | 0.4 | 0.5 | 0.395 | 0.5 | 0.5 | +0.1 (+25%) | 5,208,000 |
19 Sep 2023 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 2,080,000 |
18 Sep 2023 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,660,000 |
15 Sep 2023 | HKD | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,080,000 |
14 Sep 2023 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 2,770,000 |
13 Sep 2023 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,460,000 |
12 Sep 2023 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 2,850,000 |
11 Sep 2023 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 890,000 |
7 Sep 2023 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,620,000 |
6 Sep 2023 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,750,000 |
5 Sep 2023 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 6,330,000 |
4 Sep 2023 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 2,402,000 |
1 Sep 2023 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 9,660,000 |
30 Aug 2023 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 2,570,000 |
29 Aug 2023 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 9,282,000 |
28 Aug 2023 | HKD | 0.365 | 0.39 | 0.36 | 0.39 | 0.39 | +0.025 (+6.85%) | 2,870,000 |
25 Aug 2023 | HKD | 0.365 | 0.37 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 1,528,000 |
24 Aug 2023 | HKD | 0.345 | 0.365 | 0.34 | 0.365 | 0.365 | +0.015 (+4.29%) | 3,660,000 |
23 Aug 2023 | HKD | 0.345 | 0.35 | 0.31 | 0.35 | 0.35 | +0.005 (+1.45%) | 6,250,000 |
22 Aug 2023 | HKD | 0.29 | 0.365 | 0.29 | 0.345 | 0.345 | +0.045 (+15%) | 5,386,000 |
21 Aug 2023 | HKD | 0.245 | 0.305 | 0.241 | 0.3 | 0.3 | +0.055 (+22.45%) | 5,328,000 |
18 Aug 2023 | HKD | 0.25 | 0.25 | 0.237 | 0.245 | 0.245 | -0.001 (-0.41%) | 1,300,000 |
17 Aug 2023 | HKD | 0.234 | 0.246 | 0.227 | 0.246 | 0.246 | +0.008 (+3.36%) | 4,844,000 |
16 Aug 2023 | HKD | 0.236 | 0.238 | 0.22 | 0.238 | 0.238 | +0.003 (+1.28%) | 13,540,000 |