Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 0.365 | 0.375 | 0.345 | 0.345 | 0.345 | -0.02 (-5.48%) | 3,040,000 |
29 May 2023 | HKD | 0.41 | 0.41 | 0.355 | 0.365 | 0.365 | -0.025 (-6.41%) | 1,216,000 |
25 May 2023 | HKD | 0.42 | 0.435 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 1,632,000 |
24 May 2023 | HKD | 0.425 | 0.46 | 0.42 | 0.42 | 0.42 | -0.065 (-13.40%) | 928,000 |
23 May 2023 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.045 (+10.23%) | 64,000 |
22 May 2023 | HKD | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 96,000 |
19 May 2023 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 160,000 |
18 May 2023 | HKD | 0.45 | 0.55 | 0.435 | 0.445 | 0.445 | +0.02 (+4.71%) | 902,000 |
17 May 2023 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 96,000 |
16 May 2023 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 96,000 |
15 May 2023 | HKD | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 645,919 |
12 May 2023 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
11 May 2023 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 256,000 |
10 May 2023 | HKD | 0.51 | 0.51 | 0.4 | 0.435 | 0.435 | -0.095 (-17.92%) | 4,022,800 |
9 May 2023 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 160,000 |
8 May 2023 | HKD | 0.52 | 0.55 | 0.5 | 0.53 | 0.53 | -0.03 (-5.36%) | 2,019,000 |
5 May 2023 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 160,000 |
4 May 2023 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 192,000 |
3 May 2023 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,000 |
2 May 2023 | HKD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 96,000 |
28 Apr 2023 | HKD | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 448,000 |
27 Apr 2023 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.04 (+7.84%) | 320,000 |
26 Apr 2023 | HKD | 0.53 | 0.57 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,024,000 |
25 Apr 2023 | HKD | 0.51 | 0.56 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 2,176,000 |
24 Apr 2023 | HKD | 0.63 | 0.63 | 0.51 | 0.51 | 0.51 | -0.18 (-26.09%) | 2,144,000 |
21 Apr 2023 | HKD | 0.66 | 0.7 | 0.66 | 0.69 | 0.69 | +0.01 (+1.47%) | 227,000 |
20 Apr 2023 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 32,000 |
19 Apr 2023 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 96,000 |
18 Apr 2023 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 192,000 |
17 Apr 2023 | HKD | 0.65 | 0.8 | 0.65 | 0.73 | 0.73 | +0.08 (+12.31%) | 1,344,000 |