Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 507,000 |
15 Aug 2023 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 0 |
14 Aug 2023 | HKD | 0.265 | 0.28 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 335,500 |
11 Aug 2023 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
10 Aug 2023 | HKD | 0.285 | 0.285 | 0.255 | 0.28 | 0.28 | 0.0 (0.0%) | 2,000 |
9 Aug 2023 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
8 Aug 2023 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 105,500 |
7 Aug 2023 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 14,000 |
4 Aug 2023 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 158,500 |
3 Aug 2023 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
2 Aug 2023 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 300,000 |
1 Aug 2023 | HKD | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 250,500 |
31 Jul 2023 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 811,500 |
28 Jul 2023 | HKD | 0.3 | 0.31 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 543,000 |
27 Jul 2023 | HKD | 0.32 | 0.32 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 263,000 |
26 Jul 2023 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
25 Jul 2023 | HKD | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 962,000 |
24 Jul 2023 | HKD | 0.305 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 1,414,000 |
21 Jul 2023 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.01 (+3.28%) | 0 |
20 Jul 2023 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 11,500 |
19 Jul 2023 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 374,500 |
18 Jul 2023 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 793,500 |
17 Jul 2023 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 147,500 |
13 Jul 2023 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 543,500 |
12 Jul 2023 | HKD | 0.33 | 0.345 | 0.305 | 0.33 | 0.33 | +0.005 (+1.54%) | 9,969,709 |
11 Jul 2023 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 296,500 |
10 Jul 2023 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
7 Jul 2023 | HKD | 0.325 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 213,135 |
6 Jul 2023 | HKD | 0.325 | 0.34 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 1,131,000 |