Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | HKD | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 608,000 |
4 Aug 2023 | HKD | 0.86 | 0.86 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 1,888,000 |
3 Aug 2023 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 448,000 |
2 Aug 2023 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 223,000 |
1 Aug 2023 | HKD | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 2,528,356 |
31 Jul 2023 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 594,000 |
28 Jul 2023 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 438,400 |
27 Jul 2023 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 148,000 |
26 Jul 2023 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,440,000 |
25 Jul 2023 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 2,791,000 |
24 Jul 2023 | HKD | 0.74 | 0.8 | 0.74 | 0.8 | 0.8 | +0.04 (+5.26%) | 480,000 |
21 Jul 2023 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 160,000 |
20 Jul 2023 | HKD | 0.74 | 0.82 | 0.72 | 0.79 | 0.79 | +0.05 (+6.76%) | 2,259,800 |
19 Jul 2023 | HKD | 0.73 | 0.75 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 2,868,000 |
18 Jul 2023 | HKD | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | +0.02 (+2.82%) | 778,000 |
17 Jul 2023 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.77 | 0.77 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 404,000 |
13 Jul 2023 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 388,200 |
12 Jul 2023 | HKD | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | +0.05 (+7.25%) | 4,284,000 |
11 Jul 2023 | HKD | 0.79 | 0.79 | 0.69 | 0.69 | 0.69 | -0.1 (-12.66%) | 2,016,000 |
10 Jul 2023 | HKD | 0.88 | 0.88 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 883,000 |
7 Jul 2023 | HKD | 0.75 | 0.81 | 0.71 | 0.8 | 0.8 | +0.05 (+6.67%) | 2,880,000 |
6 Jul 2023 | HKD | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | +0.09 (+13.64%) | 7,368,600 |
5 Jul 2023 | HKD | 0.69 | 0.7 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,183,000 |
4 Jul 2023 | HKD | 0.56 | 0.71 | 0.56 | 0.68 | 0.68 | +0.11 (+19.30%) | 5,189,000 |
3 Jul 2023 | HKD | 0.5 | 0.59 | 0.485 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,890,108 |
30 Jun 2023 | HKD | 0.355 | 0.6 | 0.355 | 0.56 | 0.56 | +0.215 (+62.32%) | 12,144,400 |
29 Jun 2023 | HKD | 0.375 | 0.39 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 21,496,000 |
28 Jun 2023 | HKD | 0.345 | 0.36 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,272,000 |
27 Jun 2023 | HKD | 0.345 | 0.36 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 4,192,000 |