Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 0.435 | 0.44 | 0.4 | 0.44 | 0.44 | +0.005 (+1.15%) | 192,000 |
29 May 2023 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 36,000 |
25 May 2023 | HKD | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.045 (-9.28%) | 628,000 |
24 May 2023 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 844,000 |
23 May 2023 | HKD | 0.49 | 0.495 | 0.475 | 0.495 | 0.495 | +0.005 (+1.02%) | 372,000 |
22 May 2023 | HKD | 0.47 | 0.49 | 0.465 | 0.49 | 0.49 | -0.005 (-1.01%) | 420,000 |
19 May 2023 | HKD | 0.48 | 0.53 | 0.445 | 0.495 | 0.495 | +0.015 (+3.13%) | 4,020,000 |
18 May 2023 | HKD | 0.45 | 0.48 | 0.425 | 0.48 | 0.48 | +0.02 (+4.35%) | 308,000 |
17 May 2023 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 60,000 |
16 May 2023 | HKD | 0.44 | 0.45 | 0.425 | 0.445 | 0.445 | +0.005 (+1.14%) | 324,000 |
15 May 2023 | HKD | 0.44 | 0.45 | 0.4 | 0.44 | 0.44 | +0.005 (+1.15%) | 556,000 |
12 May 2023 | HKD | 0.39 | 0.435 | 0.385 | 0.435 | 0.435 | +0.045 (+11.54%) | 760,000 |
11 May 2023 | HKD | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | +0.01 (+2.63%) | 96,000 |
10 May 2023 | HKD | 0.37 | 0.405 | 0.34 | 0.38 | 0.38 | 0.0 (0.0%) | 480,000 |
9 May 2023 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
8 May 2023 | HKD | 0.335 | 0.38 | 0.33 | 0.38 | 0.38 | +0.02 (+5.56%) | 928,000 |
5 May 2023 | HKD | 0.355 | 0.36 | 0.335 | 0.36 | 0.36 | +0.005 (+1.41%) | 164,000 |
4 May 2023 | HKD | 0.325 | 0.355 | 0.305 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,304,000 |
3 May 2023 | HKD | 0.32 | 0.375 | 0.32 | 0.35 | 0.35 | +0.02 (+6.06%) | 424,000 |
2 May 2023 | HKD | 0.3 | 0.33 | 0.3 | 0.33 | 0.33 | +0.03 (+10.00%) | 13,300,000 |
28 Apr 2023 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.015 (+5.26%) | 16,888,000 |
27 Apr 2023 | HKD | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 408,000 |
26 Apr 2023 | HKD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | -0.02 (-6.25%) | 776,000 |
25 Apr 2023 | HKD | 0.33 | 0.335 | 0.315 | 0.32 | 0.32 | -0.02 (-5.88%) | 704,000 |
24 Apr 2023 | HKD | 0.34 | 0.345 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 1,656,000 |
21 Apr 2023 | HKD | 0.35 | 0.365 | 0.33 | 0.36 | 0.36 | -0.015 (-4%) | 2,164,000 |
20 Apr 2023 | HKD | 0.385 | 0.385 | 0.31 | 0.375 | 0.375 | -0.01 (-2.60%) | 10,772,000 |
19 Apr 2023 | HKD | 0.37 | 0.69 | 0.345 | 0.385 | 0.385 | +0.02 (+5.48%) | 24,528,000 |
18 Apr 2023 | HKD | 0.31 | 0.38 | 0.285 | 0.365 | 0.365 | +0.07 (+23.73%) | 3,808,000 |
17 Apr 2023 | HKD | 0.275 | 0.3 | 0.255 | 0.295 | 0.295 | +0.02 (+7.27%) | 11,304,000 |