Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | HKD | 0.2 | 0.245 | 0.197 | 0.237 | 0.237 | +0.033 (+16.18%) | 11,576,000 |
21 Sep 2023 | HKD | 0.213 | 0.215 | 0.192 | 0.204 | 0.204 | -0.009 (-4.23%) | 9,720,000 |
20 Sep 2023 | HKD | 0.182 | 0.228 | 0.18 | 0.213 | 0.213 | +0.034 (+18.99%) | 39,956,000 |
19 Sep 2023 | HKD | 0.175 | 0.188 | 0.172 | 0.179 | 0.179 | +0.004 (+2.29%) | 5,040,000 |
18 Sep 2023 | HKD | 0.175 | 0.193 | 0.159 | 0.175 | 0.175 | +0.001 (+0.57%) | 68,528,000 |
15 Sep 2023 | HKD | 0.47 | 0.58 | 0.167 | 0.174 | 0.174 | -0.316 (-64.49%) | 67,352,000 |
14 Sep 2023 | HKD | 0.485 | 0.49 | 0.455 | 0.49 | 0.49 | 0.0 (0.0%) | 616,000 |
13 Sep 2023 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 532,000 |
12 Sep 2023 | HKD | 0.485 | 0.54 | 0.475 | 0.5 | 0.5 | -0.02 (-3.85%) | 624,000 |
11 Sep 2023 | HKD | 0.55 | 0.55 | 0.495 | 0.52 | 0.52 | -0.03 (-5.45%) | 240,000 |
7 Sep 2023 | HKD | 0.56 | 0.65 | 0.53 | 0.55 | 0.55 | +0.03 (+5.77%) | 264,000 |
6 Sep 2023 | HKD | 0.52 | 0.65 | 0.47 | 0.52 | 0.52 | +0.02 (+4%) | 488,000 |
5 Sep 2023 | HKD | 0.54 | 0.56 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 432,000 |
4 Sep 2023 | HKD | 0.54 | 0.57 | 0.51 | 0.54 | 0.54 | -0.02 (-3.57%) | 544,000 |
1 Sep 2023 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.61 | 0.61 | 0.5 | 0.56 | 0.56 | -0.03 (-5.08%) | 364,000 |
30 Aug 2023 | HKD | 0.63 | 0.63 | 0.56 | 0.59 | 0.59 | -0.01 (-1.67%) | 24,000 |
29 Aug 2023 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 4,000 |
28 Aug 2023 | HKD | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 48,000 |
25 Aug 2023 | HKD | 0.58 | 0.62 | 0.57 | 0.62 | 0.62 | -0.02 (-3.13%) | 28,000 |
24 Aug 2023 | HKD | 0.63 | 0.64 | 0.56 | 0.64 | 0.64 | +0.02 (+3.23%) | 364,000 |
23 Aug 2023 | HKD | 0.61 | 0.63 | 0.51 | 0.62 | 0.62 | -0.03 (-4.62%) | 336,000 |
22 Aug 2023 | HKD | 0.58 | 0.67 | 0.475 | 0.65 | 0.65 | +0.04 (+6.56%) | 2,804,000 |
21 Aug 2023 | HKD | 0.56 | 0.67 | 0.56 | 0.61 | 0.61 | -0.03 (-4.69%) | 324,000 |
18 Aug 2023 | HKD | 0.6 | 0.64 | 0.53 | 0.64 | 0.64 | 0.0 (0.0%) | 256,000 |
17 Aug 2023 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
16 Aug 2023 | HKD | 0.58 | 0.7 | 0.58 | 0.64 | 0.64 | +0.04 (+6.67%) | 852,000 |
15 Aug 2023 | HKD | 0.6 | 0.62 | 0.53 | 0.6 | 0.6 | 0.0 (0.0%) | 416,000 |
14 Aug 2023 | HKD | 0.64 | 0.64 | 0.6 | 0.6 | 0.6 | -0.07 (-10.45%) | 548,000 |
11 Aug 2023 | HKD | 0.62 | 0.72 | 0.62 | 0.67 | 0.67 | -0.04 (-5.63%) | 132,000 |