Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | HKD | 0.465 | 0.49 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 835,000 |
21 Aug 2023 | HKD | 0.475 | 0.49 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 1,592,000 |
18 Aug 2023 | HKD | 0.49 | 0.5 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 789,000 |
17 Aug 2023 | HKD | 0.49 | 0.5 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 1,310,000 |
16 Aug 2023 | HKD | 0.51 | 0.53 | 0.47 | 0.495 | 0.495 | -0.005 (-1%) | 2,498,000 |
15 Aug 2023 | HKD | 0.495 | 0.52 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,460,000 |
14 Aug 2023 | HKD | 0.54 | 0.54 | 0.495 | 0.495 | 0.495 | -0.075 (-13.16%) | 5,756,000 |
11 Aug 2023 | HKD | 0.6 | 0.63 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 820,000 |
10 Aug 2023 | HKD | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 967,000 |
9 Aug 2023 | HKD | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,374,000 |
8 Aug 2023 | HKD | 0.63 | 0.63 | 0.55 | 0.57 | 0.57 | -0.06 (-9.52%) | 2,448,000 |
7 Aug 2023 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 888,271 |
4 Aug 2023 | HKD | 0.67 | 0.69 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,487,000 |
3 Aug 2023 | HKD | 0.66 | 0.68 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 906,000 |
2 Aug 2023 | HKD | 0.65 | 0.7 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,156,000 |
1 Aug 2023 | HKD | 0.69 | 0.71 | 0.62 | 0.65 | 0.65 | -0.06 (-8.45%) | 3,225,742 |
31 Jul 2023 | HKD | 0.72 | 0.79 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 5,111,000 |
28 Jul 2023 | HKD | 0.67 | 0.75 | 0.65 | 0.71 | 0.71 | +0.02 (+2.90%) | 4,884,000 |
27 Jul 2023 | HKD | 0.57 | 0.7 | 0.57 | 0.69 | 0.69 | +0.12 (+21.05%) | 5,433,384 |
26 Jul 2023 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,009,000 |
25 Jul 2023 | HKD | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | +0.085 (+17.17%) | 4,770,500 |
24 Jul 2023 | HKD | 0.55 | 0.56 | 0.48 | 0.495 | 0.495 | -0.035 (-6.60%) | 4,819,000 |
21 Jul 2023 | HKD | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,510,000 |
20 Jul 2023 | HKD | 0.54 | 0.58 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,481,000 |
19 Jul 2023 | HKD | 0.58 | 0.58 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,310,513 |
18 Jul 2023 | HKD | 0.61 | 0.61 | 0.54 | 0.57 | 0.57 | -0.05 (-8.06%) | 2,475,000 |
17 Jul 2023 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.62 | 0.64 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 1,350,000 |
13 Jul 2023 | HKD | 0.61 | 0.65 | 0.59 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,002,000 |
12 Jul 2023 | HKD | 0.61 | 0.64 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 567,000 |