Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 0.465 | 0.63 | 0.465 | 0.63 | 0.63 | +0.17 (+36.96%) | 4,206,000 |
29 May 2023 | HKD | 0.46 | 0.475 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 3,760,000 |
25 May 2023 | HKD | 0.465 | 0.465 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,350,000 |
24 May 2023 | HKD | 0.475 | 0.475 | 0.435 | 0.44 | 0.44 | -0.04 (-8.33%) | 3,180,000 |
23 May 2023 | HKD | 0.475 | 0.49 | 0.45 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,060,000 |
22 May 2023 | HKD | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | +0.045 (+10.11%) | 1,330,000 |
19 May 2023 | HKD | 0.53 | 0.53 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 3,130,000 |
18 May 2023 | HKD | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 3,102,000 |
17 May 2023 | HKD | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 960,000 |
16 May 2023 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 560,000 |
15 May 2023 | HKD | 0.44 | 0.44 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 1,410,000 |
12 May 2023 | HKD | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,880,250 |
11 May 2023 | HKD | 0.42 | 0.435 | 0.385 | 0.435 | 0.435 | 0.0 (0.0%) | 2,930,300 |
10 May 2023 | HKD | 0.455 | 0.455 | 0.42 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,580,000 |
9 May 2023 | HKD | 0.45 | 0.45 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 4,240,000 |
8 May 2023 | HKD | 0.46 | 0.46 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 750,000 |
5 May 2023 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 300,000 |
4 May 2023 | HKD | 0.455 | 0.455 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 900,000 |
3 May 2023 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,410,000 |
2 May 2023 | HKD | 0.485 | 0.5 | 0.455 | 0.455 | 0.455 | -0.03 (-6.19%) | 2,140,000 |
28 Apr 2023 | HKD | 0.46 | 0.49 | 0.46 | 0.485 | 0.485 | +0.03 (+6.59%) | 1,630,000 |
27 Apr 2023 | HKD | 0.45 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 2,363,250 |
26 Apr 2023 | HKD | 0.45 | 0.47 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,925,000 |
25 Apr 2023 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,878,000 |
24 Apr 2023 | HKD | 0.465 | 0.48 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,770,000 |
21 Apr 2023 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,100,000 |
20 Apr 2023 | HKD | 0.48 | 0.485 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 2,570,000 |
19 Apr 2023 | HKD | 0.45 | 0.5 | 0.44 | 0.47 | 0.47 | +0.005 (+1.08%) | 3,150,300 |
18 Apr 2023 | HKD | 0.48 | 0.48 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 1,310,500 |
17 Apr 2023 | HKD | 0.455 | 0.465 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,680,000 |