Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 0.42 | 0.42 | 0.375 | 0.415 | 0.415 | -0.015 (-3.49%) | 2,975,000 |
15 Feb 2024 | HKD | 0.49 | 0.49 | 0.41 | 0.43 | 0.43 | -0.02 (-4.44%) | 3,150,000 |
14 Feb 2024 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 25,000 |
9 Feb 2024 | HKD | 0.46 | 0.465 | 0.42 | 0.46 | 0.46 | 0.0 (0.0%) | 305,000 |
8 Feb 2024 | HKD | 0.435 | 0.46 | 0.345 | 0.46 | 0.46 | +0.04 (+9.52%) | 11,130,000 |
7 Feb 2024 | HKD | 0.465 | 0.465 | 0.395 | 0.42 | 0.42 | -0.03 (-6.67%) | 2,825,000 |
6 Feb 2024 | HKD | 0.48 | 0.5 | 0.41 | 0.45 | 0.45 | -0.03 (-6.25%) | 2,915,000 |
5 Feb 2024 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 15,000 |
2 Feb 2024 | HKD | 0.51 | 0.51 | 0.46 | 0.5 | 0.5 | +0.01 (+2.04%) | 465,000 |
1 Feb 2024 | HKD | 0.425 | 0.49 | 0.375 | 0.49 | 0.49 | +0.005 (+1.03%) | 3,465,000 |
31 Jan 2024 | HKD | 0.62 | 0.64 | 0.425 | 0.485 | 0.485 | -0.115 (-19.17%) | 8,310,000 |
30 Jan 2024 | HKD | 0.6 | 0.6 | 0.48 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,490,000 |
29 Jan 2024 | HKD | 0.5 | 0.58 | 0.48 | 0.58 | 0.58 | +0.07 (+13.73%) | 780,000 |
26 Jan 2024 | HKD | 0.42 | 0.51 | 0.4 | 0.51 | 0.51 | +0.06 (+13.33%) | 1,565,000 |
25 Jan 2024 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 205,000 |
24 Jan 2024 | HKD | 0.43 | 0.47 | 0.335 | 0.45 | 0.45 | +0.01 (+2.27%) | 685,000 |
23 Jan 2024 | HKD | 0.62 | 0.63 | 0.44 | 0.44 | 0.44 | -0.18 (-29.03%) | 2,310,000 |
22 Jan 2024 | HKD | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -0.06 (-8.82%) | 175,000 |
19 Jan 2024 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
18 Jan 2024 | HKD | 0.72 | 0.8 | 0.62 | 0.68 | 0.68 | -0.01 (-1.45%) | 505,000 |
17 Jan 2024 | HKD | 0.69 | 0.69 | 0.59 | 0.69 | 0.69 | -0.04 (-5.48%) | 1,370,000 |
16 Jan 2024 | HKD | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 55,000 |
15 Jan 2024 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
12 Jan 2024 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
11 Jan 2024 | HKD | 0.68 | 0.76 | 0.68 | 0.75 | 0.75 | +0.05 (+7.14%) | 55,000 |
10 Jan 2024 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 250,000 |
9 Jan 2024 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 170,000 |
8 Jan 2024 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 230,000 |
5 Jan 2024 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
4 Jan 2024 | HKD | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | +0.01 (+1.37%) | 315,000 |