Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | HKD | 0.285 | 0.9 | 0.27 | 0.5 | 0.5 | +0.215 (+75.44%) | 2,580,000 |
21 Nov 2023 | HKD | 0.28 | 0.3 | 0.27 | 0.285 | 0.285 | -0.02 (-6.56%) | 890,000 |
20 Nov 2023 | HKD | 0.275 | 0.305 | 0.265 | 0.305 | 0.305 | +0.03 (+10.91%) | 2,760,000 |
17 Nov 2023 | HKD | 0.28 | 0.28 | 0.26 | 0.275 | 0.275 | -0.01 (-3.51%) | 440,000 |
16 Nov 2023 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 30,900 |
15 Nov 2023 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 530,000 |
14 Nov 2023 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 190,000 |
13 Nov 2023 | HKD | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 320,000 |
10 Nov 2023 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 253,355 |
9 Nov 2023 | HKD | 0.32 | 0.325 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 300,000 |
8 Nov 2023 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 150,000 |
7 Nov 2023 | HKD | 0.305 | 0.32 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 395,000 |
6 Nov 2023 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.015 (+5.17%) | 160,000 |
3 Nov 2023 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 920,005 |
2 Nov 2023 | HKD | 0.29 | 0.315 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 810,000 |
1 Nov 2023 | HKD | 0.33 | 0.34 | 0.29 | 0.3 | 0.3 | -0.025 (-7.69%) | 1,660,000 |
31 Oct 2023 | HKD | 0.31 | 0.34 | 0.31 | 0.325 | 0.325 | +0.025 (+8.33%) | 2,750,000 |
30 Oct 2023 | HKD | 0.315 | 0.325 | 0.285 | 0.3 | 0.3 | -0.03 (-9.09%) | 2,345,600 |
27 Oct 2023 | HKD | 0.395 | 0.395 | 0.315 | 0.33 | 0.33 | -0.035 (-9.59%) | 14,600,000 |
26 Oct 2023 | HKD | 0.88 | 0.95 | 0.1 | 0.365 | 0.365 | -0.515 (-58.52%) | 42,270,000 |
25 Oct 2023 | HKD | 0.8 | 1 | 0.75 | 0.88 | 0.88 | +0.11 (+14.29%) | 1,555,600 |
24 Oct 2023 | HKD | 0.76 | 0.82 | 0.75 | 0.77 | 0.77 | -0.06 (-7.23%) | 760,000 |
20 Oct 2023 | HKD | 0.86 | 0.86 | 0.77 | 0.83 | 0.83 | 0.0 (0.0%) | 130,000 |
19 Oct 2023 | HKD | 0.89 | 0.89 | 0.76 | 0.83 | 0.83 | 0.0 (0.0%) | 340,000 |
18 Oct 2023 | HKD | 0.96 | 0.96 | 0.73 | 0.83 | 0.83 | -0.05 (-5.68%) | 560,000 |
17 Oct 2023 | HKD | 0.78 | 0.88 | 0.72 | 0.88 | 0.88 | +0.15 (+20.55%) | 1,280,000 |
16 Oct 2023 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 10,000 |
13 Oct 2023 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | +0.06 (+8.96%) | 110,000 |
12 Oct 2023 | HKD | 0.8 | 0.8 | 0.67 | 0.67 | 0.67 | -0.07 (-9.46%) | 820,000 |
11 Oct 2023 | HKD | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 180,000 |