Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 3,782,000 |
6 Feb 2024 | HKD | 0.5 | 0.5 | 0.475 | 0.5 | 0.5 | +0.015 (+3.09%) | 784,000 |
5 Feb 2024 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 26,000 |
2 Feb 2024 | HKD | 0.495 | 0.58 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,931,000 |
1 Feb 2024 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 111,000 |
31 Jan 2024 | HKD | 0.465 | 0.495 | 0.465 | 0.495 | 0.495 | +0.005 (+1.02%) | 328,000 |
30 Jan 2024 | HKD | 0.485 | 0.495 | 0.455 | 0.49 | 0.49 | 0.0 (0.0%) | 689,000 |
29 Jan 2024 | HKD | 0.5 | 0.52 | 0.45 | 0.49 | 0.49 | -0.01 (-2%) | 622,000 |
26 Jan 2024 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 338,000 |
25 Jan 2024 | HKD | 0.495 | 0.54 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,489,000 |
24 Jan 2024 | HKD | 0.51 | 0.51 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 297,000 |
23 Jan 2024 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 512,000 |
22 Jan 2024 | HKD | 0.51 | 0.51 | 0.45 | 0.47 | 0.47 | -0.04 (-7.84%) | 2,707,000 |
19 Jan 2024 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 76,000 |
18 Jan 2024 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 417,000 |
17 Jan 2024 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 636,000 |
16 Jan 2024 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,481,000 |
15 Jan 2024 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 226,000 |
12 Jan 2024 | HKD | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 515,000 |
11 Jan 2024 | HKD | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,204,000 |
10 Jan 2024 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,431,000 |
9 Jan 2024 | HKD | 0.53 | 0.58 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,144,000 |
8 Jan 2024 | HKD | 0.56 | 0.58 | 0.52 | 0.54 | 0.54 | -0.06 (-10.00%) | 2,271,000 |
5 Jan 2024 | HKD | 0.7 | 0.8 | 0.56 | 0.6 | 0.6 | -0.07 (-10.45%) | 12,792,000 |
4 Jan 2024 | HKD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.04 (-5.63%) | 2,280,000 |
3 Jan 2024 | HKD | 0.69 | 0.83 | 0.68 | 0.71 | 0.71 | +0.04 (+5.97%) | 6,362,000 |
2 Jan 2024 | HKD | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 4,104,000 |
29 Dec 2023 | HKD | 0.67 | 0.75 | 0.63 | 0.68 | 0.68 | +0.02 (+3.03%) | 4,254,000 |
28 Dec 2023 | HKD | 0.6 | 0.7 | 0.57 | 0.66 | 0.66 | +0.06 (+10.00%) | 3,054,000 |
27 Dec 2023 | HKD | 0.63 | 0.63 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,639,000 |