Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | HKD | 0.42 | 0.43 | 0.405 | 0.42 | 0.42 | +0.02 (+5%) | 82,000 |
25 Jul 2024 | HKD | 0.42 | 0.425 | 0.4 | 0.4 | 0.4 | -0.045 (-10.11%) | 278,000 |
24 Jul 2024 | HKD | 0.47 | 0.49 | 0.4 | 0.445 | 0.445 | -0.025 (-5.32%) | 202,000 |
23 Jul 2024 | HKD | 0.5 | 0.53 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 100,000 |
22 Jul 2024 | HKD | 0.47 | 0.495 | 0.435 | 0.48 | 0.48 | -0.06 (-11.11%) | 188,000 |
19 Jul 2024 | HKD | 0.495 | 0.56 | 0.42 | 0.54 | 0.54 | +0.03 (+5.88%) | 174,000 |
18 Jul 2024 | HKD | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | -0.01 (-1.92%) | 54,000 |
17 Jul 2024 | HKD | 0.41 | 0.62 | 0.41 | 0.52 | 0.52 | +0.01 (+1.96%) | 198,000 |
16 Jul 2024 | HKD | 0.6 | 0.6 | 0.495 | 0.51 | 0.51 | -0.04 (-7.27%) | 118,000 |
15 Jul 2024 | HKD | 0.54 | 0.62 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 104,000 |
12 Jul 2024 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.04 (+8.16%) | 6,000 |
11 Jul 2024 | HKD | 0.57 | 0.57 | 0.46 | 0.49 | 0.49 | -0.06 (-10.91%) | 288,000 |
10 Jul 2024 | HKD | 0.5 | 0.59 | 0.405 | 0.55 | 0.55 | -0.01 (-1.79%) | 304,000 |
9 Jul 2024 | HKD | 0.53 | 0.62 | 0.355 | 0.56 | 0.56 | +0.03 (+5.66%) | 536,000 |
8 Jul 2024 | HKD | 0.83 | 0.83 | 0.4 | 0.53 | 0.53 | -0.41 (-43.62%) | 556,000 |
5 Jul 2024 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 8,000 |
4 Jul 2024 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 2,000 |
3 Jul 2024 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 0 |
2 Jul 2024 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.02 (+2.15%) | 24,000 |
28 Jun 2024 | HKD | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | +0.01 (+1.09%) | 36,000 |
27 Jun 2024 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 22,000 |
26 Jun 2024 | HKD | 1 | 1 | 0.93 | 0.96 | 0.96 | -0.07 (-6.80%) | 48,000 |
25 Jun 2024 | HKD | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 8,000 |
24 Jun 2024 | HKD | 1.1 | 1.1 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 8,000 |
21 Jun 2024 | HKD | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 44,000 |
20 Jun 2024 | HKD | 1.19 | 1.2 | 1.08 | 1.15 | 1.15 | +0.08 (+7.48%) | 360,000 |
19 Jun 2024 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 2,000 |
18 Jun 2024 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
17 Jun 2024 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.02 (+1.90%) | 2,000 |
14 Jun 2024 | HKD | 1.15 | 1.15 | 1.01 | 1.05 | 1.05 | -0.05 (-4.55%) | 6,000 |