Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Jul 2023 | HKD | 0.63 | 0.66 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 1,173,000 |
10 Jul 2023 | HKD | 0.63 | 0.66 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 461,000 |
7 Jul 2023 | HKD | 0.64 | 0.66 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 630,771 |
6 Jul 2023 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 910,000 |
5 Jul 2023 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 168,000 |
4 Jul 2023 | HKD | 0.7 | 0.71 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 195,000 |
3 Jul 2023 | HKD | 0.71 | 0.73 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,126,000 |
30 Jun 2023 | HKD | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 359,000 |
29 Jun 2023 | HKD | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -0.03 (-4.23%) | 694,000 |
28 Jun 2023 | HKD | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 727,000 |
27 Jun 2023 | HKD | 0.63 | 0.72 | 0.63 | 0.71 | 0.71 | +0.08 (+12.70%) | 1,462,000 |