Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | HKD | 0.5 | 0.5 | 0.325 | 0.385 | 0.3834 | -0.05 (-11.49%) | 1,590,000 |
25 May 2023 | HKD | 0.255 | 0.5 | 0.25 | 0.435 | 0.4332 | +0.212 (+95.07%) | 4,022,250 |
24 May 2023 | HKD | 0.195 | 0.223 | 0.195 | 0.223 | 0.2221 | +0.01 (+4.69%) | 52,500 |
23 May 2023 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.2121 | +0.002 (+0.95%) | 0 |
22 May 2023 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.2101 | -0.012 (-5.38%) | 15,000 |
19 May 2023 | HKD | 0.218 | 0.233 | 0.218 | 0.223 | 0.2221 | -0.004 (-1.76%) | 55,000 |
18 May 2023 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.2261 | -0.001 (-0.44%) | 0 |
17 May 2023 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.2271 | 0.0 (0.0%) | 0 |
16 May 2023 | HKD | 0.2 | 0.228 | 0.199 | 0.228 | 0.2271 | +0.019 (+9.09%) | 84,000 |
15 May 2023 | HKD | 0.225 | 0.25 | 0.185 | 0.209 | 0.2081 | -0.001 (-0.48%) | 395,000 |
12 May 2023 | HKD | 0.214 | 0.247 | 0.202 | 0.21 | 0.2091 | -0.038 (-15.32%) | 789,500 |
11 May 2023 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.247 | 0.0 (0.0%) | 0 |
10 May 2023 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.247 | -0.002 (-0.80%) | 0 |
9 May 2023 | HKD | 0.231 | 0.25 | 0.21 | 0.25 | 0.249 | +0.005 (+2.04%) | 498,500 |
8 May 2023 | HKD | 0.26 | 0.27 | 0.244 | 0.245 | 0.244 | -0.06 (-19.67%) | 546,500 |
5 May 2023 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.3037 | 0.0 (0.0%) | 0 |
4 May 2023 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.3037 | 0.0 (0.0%) | 0 |
3 May 2023 | HKD | 0.29 | 0.31 | 0.28 | 0.305 | 0.3037 | -0.035 (-10.29%) | 132,500 |
2 May 2023 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.3386 | 0.0 (0.0%) | 0 |
28 Apr 2023 | HKD | 0.31 | 0.34 | 0.31 | 0.34 | 0.3386 | -0.005 (-1.45%) | 25,000 |
27 Apr 2023 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3436 | -0.005 (-1.43%) | 0 |
26 Apr 2023 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.3486 | -0.005 (-1.41%) | 0 |
25 Apr 2023 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.3535 | 0.0 (0.0%) | 0 |
24 Apr 2023 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.3535 | 0.0 (0.0%) | 0 |
21 Apr 2023 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.3535 | 0.0 (0.0%) | 0 |
20 Apr 2023 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.3535 | 0.0 (0.0%) | 0 |
19 Apr 2023 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.3535 | 0.0 (0.0%) | 0 |
18 Apr 2023 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.3535 | -0.005 (-1.39%) | 10,000 |
17 Apr 2023 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3585 | -0.005 (-1.37%) | 0 |
14 Apr 2023 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.3635 | 0.0 (0.0%) | 0 |