Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 544,000 |
5 Oct 2023 | HKD | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 701,000 |
4 Oct 2023 | HKD | 0.42 | 0.435 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 524,000 |
3 Oct 2023 | HKD | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -0.015 (-3.45%) | 545,000 |
29 Sep 2023 | HKD | 0.44 | 0.44 | 0.415 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,460,864 |
28 Sep 2023 | HKD | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,151,000 |
27 Sep 2023 | HKD | 0.46 | 0.475 | 0.4 | 0.415 | 0.415 | -0.03 (-6.74%) | 4,617,000 |
26 Sep 2023 | HKD | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,659,000 |
25 Sep 2023 | HKD | 0.46 | 0.475 | 0.445 | 0.445 | 0.445 | -0.03 (-6.32%) | 2,167,000 |
22 Sep 2023 | HKD | 0.45 | 0.48 | 0.445 | 0.475 | 0.475 | +0.02 (+4.40%) | 2,064,000 |
21 Sep 2023 | HKD | 0.465 | 0.48 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 6,602,000 |
20 Sep 2023 | HKD | 0.47 | 0.475 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 7,856,000 |
19 Sep 2023 | HKD | 0.53 | 0.55 | 0.45 | 0.47 | 0.47 | -0.05 (-9.62%) | 20,618,000 |
18 Sep 2023 | HKD | 0.59 | 0.59 | 0.51 | 0.52 | 0.52 | -0.05 (-8.77%) | 7,214,000 |
15 Sep 2023 | HKD | 0.61 | 0.62 | 0.57 | 0.57 | 0.57 | -0.04 (-6.56%) | 19,502,356 |
14 Sep 2023 | HKD | 0.66 | 0.66 | 0.59 | 0.61 | 0.61 | -0.05 (-7.58%) | 3,035,000 |
13 Sep 2023 | HKD | 0.59 | 0.71 | 0.59 | 0.66 | 0.66 | +0.09 (+15.79%) | 12,595,000 |
12 Sep 2023 | HKD | 0.54 | 0.58 | 0.52 | 0.57 | 0.57 | +0.03 (+5.56%) | 5,127,000 |
11 Sep 2023 | HKD | 0.63 | 0.63 | 0.49 | 0.54 | 0.54 | -0.1 (-15.63%) | 30,242,000 |
7 Sep 2023 | HKD | 0.68 | 0.71 | 0.63 | 0.64 | 0.64 | -0.04 (-5.88%) | 3,320,759 |
6 Sep 2023 | HKD | 0.57 | 0.73 | 0.54 | 0.68 | 0.68 | +0.11 (+19.30%) | 13,160,000 |
5 Sep 2023 | HKD | 0.59 | 0.6 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 990,000 |
4 Sep 2023 | HKD | 0.53 | 0.61 | 0.53 | 0.59 | 0.59 | +0.07 (+13.46%) | 4,470,000 |
1 Sep 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.52 | 0.56 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 940,000 |
30 Aug 2023 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,933,000 |
29 Aug 2023 | HKD | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | +0.03 (+5.77%) | 1,101,000 |
28 Aug 2023 | HKD | 0.55 | 0.57 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 638,000 |
25 Aug 2023 | HKD | 0.5 | 0.56 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,954,000 |
24 Aug 2023 | HKD | 0.485 | 0.52 | 0.48 | 0.52 | 0.52 | +0.04 (+8.33%) | 3,039,000 |