Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | HKD | 0.73 | 0.76 | 0.51 | 0.54 | 0.54 | -0.16 (-22.86%) | 2,466,100 |
19 Feb 2024 | HKD | 0.73 | 0.78 | 0.7 | 0.7 | 0.7 | +0.05 (+7.69%) | 266,000 |
16 Feb 2024 | HKD | 0.71 | 0.73 | 0.64 | 0.65 | 0.65 | -0.05 (-7.14%) | 314,000 |
15 Feb 2024 | HKD | 0.78 | 0.78 | 0.7 | 0.7 | 0.7 | -0.08 (-10.26%) | 828,000 |
14 Feb 2024 | HKD | 0.86 | 0.87 | 0.78 | 0.78 | 0.78 | -0.08 (-9.30%) | 494,000 |
9 Feb 2024 | HKD | 0.85 | 0.87 | 0.77 | 0.86 | 0.86 | +0.08 (+10.26%) | 324,000 |
8 Feb 2024 | HKD | 0.94 | 0.94 | 0.78 | 0.78 | 0.78 | -0.09 (-10.34%) | 482,000 |
7 Feb 2024 | HKD | 0.87 | 1.04 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 509,800 |
6 Feb 2024 | HKD | 0.87 | 0.93 | 0.84 | 0.87 | 0.87 | +0.06 (+7.41%) | 344,000 |
5 Feb 2024 | HKD | 0.83 | 0.88 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 74,000 |
2 Feb 2024 | HKD | 0.83 | 0.87 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 226,000 |
1 Feb 2024 | HKD | 0.83 | 0.89 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 122,000 |
31 Jan 2024 | HKD | 0.78 | 0.9 | 0.78 | 0.83 | 0.83 | +0.02 (+2.47%) | 440,100 |
30 Jan 2024 | HKD | 0.78 | 0.91 | 0.78 | 0.81 | 0.81 | -0.02 (-2.41%) | 116,000 |
29 Jan 2024 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 68,000 |
26 Jan 2024 | HKD | 0.86 | 0.91 | 0.8 | 0.82 | 0.82 | -0.04 (-4.65%) | 338,500 |
25 Jan 2024 | HKD | 0.9 | 0.94 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 306,000 |
24 Jan 2024 | HKD | 0.86 | 0.95 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 444,000 |
23 Jan 2024 | HKD | 0.91 | 0.95 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 112,000 |
22 Jan 2024 | HKD | 0.86 | 0.88 | 0.82 | 0.85 | 0.85 | -0.05 (-5.56%) | 334,000 |
19 Jan 2024 | HKD | 1.01 | 1.01 | 0.85 | 0.9 | 0.9 | -0.1 (-10%) | 478,000 |
18 Jan 2024 | HKD | 1.1 | 1.1 | 0.95 | 1 | 1 | -0.03 (-2.91%) | 450,000 |
17 Jan 2024 | HKD | 1.12 | 1.24 | 1 | 1.03 | 1.03 | -0.06 (-5.50%) | 861,500 |
16 Jan 2024 | HKD | 0.99 | 1.38 | 0.99 | 1.09 | 1.09 | +0.32 (+41.56%) | 1,854,000 |
15 Jan 2024 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 3,012,100 |
12 Jan 2024 | HKD | 0.79 | 0.89 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 517,000 |
11 Jan 2024 | HKD | 0.58 | 0.92 | 0.58 | 0.79 | 0.79 | +0.24 (+43.64%) | 3,028,100 |
10 Jan 2024 | HKD | 1.05 | 1.1 | 0.55 | 0.55 | 0.55 | -0.53 (-49.07%) | 4,517,100 |
9 Jan 2024 | HKD | 1.08 | 1.35 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 685,100 |
8 Jan 2024 | HKD | 1.5 | 1.51 | 1 | 1.08 | 1.08 | -0.53 (-32.92%) | 830,000 |