Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | HKD | 0.54 | 0.55 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 1,280,000 |
20 Mar 2024 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 4,095,000 |
19 Mar 2024 | HKD | 0.53 | 0.6 | 0.53 | 0.55 | 0.55 | +0.03 (+5.77%) | 762,000 |
18 Mar 2024 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 121,200 |
15 Mar 2024 | HKD | 0.465 | 0.5 | 0.465 | 0.5 | 0.5 | 0.0 (0.0%) | 25,000 |
14 Mar 2024 | HKD | 0.51 | 0.53 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,470,500 |
13 Mar 2024 | HKD | 0.58 | 0.58 | 0.49 | 0.51 | 0.51 | -0.11 (-17.74%) | 6,970,000 |
12 Mar 2024 | HKD | 0.7 | 0.7 | 0.62 | 0.62 | 0.62 | -0.12 (-16.22%) | 1,183,639 |
11 Mar 2024 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,925,000 |
8 Mar 2024 | HKD | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | -0.03 (-3.85%) | 3,126,499 |
7 Mar 2024 | HKD | 0.74 | 0.79 | 0.65 | 0.78 | 0.78 | +0.04 (+5.41%) | 6,963,000 |
6 Mar 2024 | HKD | 0.71 | 0.74 | 0.69 | 0.74 | 0.74 | +0.03 (+4.23%) | 2,822,000 |
5 Mar 2024 | HKD | 0.7 | 0.71 | 0.65 | 0.71 | 0.71 | +0.02 (+2.90%) | 1,498,775 |
4 Mar 2024 | HKD | 0.67 | 0.71 | 0.66 | 0.69 | 0.69 | +0.04 (+6.15%) | 1,117,200 |
1 Mar 2024 | HKD | 0.65 | 0.69 | 0.59 | 0.65 | 0.65 | -0.02 (-2.99%) | 3,245,000 |
29 Feb 2024 | HKD | 0.65 | 0.68 | 0.6 | 0.67 | 0.67 | +0.01 (+1.52%) | 7,679,500 |
28 Feb 2024 | HKD | 0.7 | 0.7 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 75,000 |
27 Feb 2024 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 15,000 |
26 Feb 2024 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 106,000 |
23 Feb 2024 | HKD | 0.7 | 0.75 | 0.7 | 0.72 | 0.72 | -0.11 (-13.25%) | 177,500 |
22 Feb 2024 | HKD | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | +0.03 (+3.75%) | 20,000 |
21 Feb 2024 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 13,000 |
20 Feb 2024 | HKD | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | +0.04 (+5.13%) | 65,000 |
19 Feb 2024 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 30,000 |
16 Feb 2024 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.08 (+11.94%) | 55,000 |
15 Feb 2024 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | +0.07 (+11.67%) | 28,000 |
14 Feb 2024 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 50,000 |
9 Feb 2024 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.01 (+1.61%) | 35,500 |
8 Feb 2024 | HKD | 0.64 | 0.65 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 54,500 |
7 Feb 2024 | HKD | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | +0.08 (+14.04%) | 90,000 |