Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 270,000 |
30 May 2023 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 117,000 |
29 May 2023 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 18,000 |
25 May 2023 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 15,000 |
24 May 2023 | HKD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 813,000 |
23 May 2023 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 165,000 |
22 May 2023 | HKD | 0.5 | 0.51 | 0.48 | 0.495 | 0.495 | -0.025 (-4.81%) | 246,000 |
19 May 2023 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 330,000 |
18 May 2023 | HKD | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | +0.035 (+7.22%) | 810,000 |
17 May 2023 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 255,000 |
16 May 2023 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 303,000 |
15 May 2023 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 69,000 |
12 May 2023 | HKD | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,029,000 |
11 May 2023 | HKD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 57,000 |
10 May 2023 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 246,000 |
9 May 2023 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 30,000 |
8 May 2023 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 165,000 |
5 May 2023 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 15,000 |
4 May 2023 | HKD | 0.455 | 0.48 | 0.455 | 0.48 | 0.48 | +0.025 (+5.49%) | 75,000 |
3 May 2023 | HKD | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | -0.025 (-5.21%) | 147,000 |
2 May 2023 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
28 Apr 2023 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.02 (+4.35%) | 27,000 |
27 Apr 2023 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 570,000 |
26 Apr 2023 | HKD | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 147,000 |
25 Apr 2023 | HKD | 0.485 | 0.485 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 500 |
24 Apr 2023 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 81,000 |
21 Apr 2023 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 240,000 |
20 Apr 2023 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 150,000 |
19 Apr 2023 | HKD | 0.47 | 0.49 | 0.465 | 0.49 | 0.49 | +0.01 (+2.08%) | 277,500 |
18 Apr 2023 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 603,000 |