Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | HKD | 0.5 | 0.5 | 0.45 | 0.46 | 0.46 | -0.05 (-9.80%) | 21,970,000 |
6 Oct 2023 | HKD | 0.57 | 0.61 | 0.49 | 0.51 | 0.51 | -0.1 (-16.39%) | 6,770,000 |
5 Oct 2023 | HKD | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | -0.12 (-16.44%) | 10,200,000 |
4 Oct 2023 | HKD | 0.74 | 0.75 | 0.63 | 0.73 | 0.73 | -0.01 (-1.35%) | 15,172,000 |
3 Oct 2023 | HKD | 0.65 | 0.78 | 0.54 | 0.74 | 0.74 | -0.02 (-2.63%) | 10,410,000 |
29 Sep 2023 | HKD | 0.43 | 0.81 | 0.405 | 0.76 | 0.76 | +0.33 (+76.74%) | 11,428,000 |
28 Sep 2023 | HKD | 0.445 | 0.455 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 48,186,000 |
27 Sep 2023 | HKD | 0.425 | 0.52 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 117,738,000 |
26 Sep 2023 | HKD | 0.475 | 0.49 | 0.405 | 0.425 | 0.425 | -0.045 (-9.57%) | 48,004,000 |
25 Sep 2023 | HKD | 0.5 | 0.57 | 0.44 | 0.47 | 0.47 | +0.065 (+16.05%) | 156,956,000 |
22 Sep 2023 | HKD | 0.355 | 0.62 | 0.355 | 0.405 | 0.405 | +0.055 (+15.71%) | 149,374,000 |
21 Sep 2023 | HKD | 0.4 | 0.405 | 0.34 | 0.35 | 0.35 | -0.05 (-12.50%) | 13,692,000 |
20 Sep 2023 | HKD | 0.46 | 0.46 | 0.395 | 0.4 | 0.4 | -0.055 (-12.09%) | 4,850,000 |
19 Sep 2023 | HKD | 0.46 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 3,646,000 |
18 Sep 2023 | HKD | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 1,034,000 |
15 Sep 2023 | HKD | 0.475 | 0.48 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 4,840,000 |
14 Sep 2023 | HKD | 0.485 | 0.49 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,464,000 |
13 Sep 2023 | HKD | 0.485 | 0.5 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 4,138,000 |
12 Sep 2023 | HKD | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,802,000 |
11 Sep 2023 | HKD | 0.495 | 0.51 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 4,092,000 |
7 Sep 2023 | HKD | 0.52 | 0.53 | 0.485 | 0.485 | 0.485 | -0.035 (-6.73%) | 7,802,000 |
6 Sep 2023 | HKD | 0.51 | 0.53 | 0.495 | 0.52 | 0.52 | +0.02 (+4%) | 4,496,000 |
5 Sep 2023 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,516,077 |
4 Sep 2023 | HKD | 0.51 | 0.52 | 0.495 | 0.52 | 0.52 | +0.02 (+4%) | 4,625,333 |
1 Sep 2023 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 548,000 |
30 Aug 2023 | HKD | 0.51 | 0.52 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,822,000 |
29 Aug 2023 | HKD | 0.495 | 0.51 | 0.48 | 0.51 | 0.51 | +0.015 (+3.03%) | 2,068,000 |
28 Aug 2023 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,976,000 |
25 Aug 2023 | HKD | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 3,638,000 |