Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | HKD | 0.475 | 0.48 | 0.43 | 0.455 | 0.455 | -0.01 (-2.15%) | 3,218,000 |
21 Aug 2023 | HKD | 0.475 | 0.475 | 0.42 | 0.465 | 0.465 | +0.015 (+3.33%) | 7,328,000 |
18 Aug 2023 | HKD | 0.51 | 0.53 | 0.45 | 0.45 | 0.45 | -0.07 (-13.46%) | 5,604,000 |
17 Aug 2023 | HKD | 0.56 | 0.56 | 0.495 | 0.52 | 0.52 | -0.05 (-8.77%) | 16,028,000 |
16 Aug 2023 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 4,326,000 |
15 Aug 2023 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 332,000 |
14 Aug 2023 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 3,634,000 |
11 Aug 2023 | HKD | 0.6 | 0.6 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 2,992,000 |
10 Aug 2023 | HKD | 0.61 | 0.61 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 5,042,000 |
9 Aug 2023 | HKD | 0.6 | 0.62 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 3,094,000 |
8 Aug 2023 | HKD | 0.65 | 0.65 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 4,686,000 |
7 Aug 2023 | HKD | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 4,012,000 |
4 Aug 2023 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 972,000 |
3 Aug 2023 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 112,000 |
2 Aug 2023 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 3,622,000 |
1 Aug 2023 | HKD | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 3,690,000 |
31 Jul 2023 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 2,208,000 |
28 Jul 2023 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 574,000 |
27 Jul 2023 | HKD | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,278,000 |
26 Jul 2023 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,590,000 |
25 Jul 2023 | HKD | 0.68 | 0.73 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 8,572,000 |
24 Jul 2023 | HKD | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 3,620,000 |
21 Jul 2023 | HKD | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 3,796,000 |
20 Jul 2023 | HKD | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 4,014,000 |
19 Jul 2023 | HKD | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 368,000 |
18 Jul 2023 | HKD | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 4,074,000 |
17 Jul 2023 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | 0.0 (0.0%) | 2,078,000 |
13 Jul 2023 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 4,034,000 |
12 Jul 2023 | HKD | 0.7 | 0.73 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 3,782,000 |