Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2024 | HKD | 0.33 | 0.365 | 0.285 | 0.325 | 0.325 | -0.025 (-7.14%) | 3,380,000 |
16 Sep 2024 | HKD | 0.34 | 0.35 | 0.335 | 0.35 | 0.35 | -0.01 (-2.78%) | 560,000 |
13 Sep 2024 | HKD | 0.375 | 0.375 | 0.335 | 0.36 | 0.36 | -0.015 (-4%) | 2,020,000 |
12 Sep 2024 | HKD | 0.415 | 0.415 | 0.37 | 0.375 | 0.375 | -0.04 (-9.64%) | 1,635,000 |
11 Sep 2024 | HKD | 0.43 | 0.43 | 0.405 | 0.415 | 0.415 | -0.03 (-6.74%) | 420,000 |
10 Sep 2024 | HKD | 0.455 | 0.495 | 0.42 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,414,775 |
9 Sep 2024 | HKD | 0.51 | 0.51 | 0.435 | 0.44 | 0.44 | -0.045 (-9.28%) | 605,000 |
5 Sep 2024 | HKD | 0.51 | 0.55 | 0.445 | 0.485 | 0.485 | -0.025 (-4.90%) | 2,263,725 |
4 Sep 2024 | HKD | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -0.05 (-8.93%) | 1,110,000 |
3 Sep 2024 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,845,000 |
2 Sep 2024 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 140,000 |
30 Aug 2024 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,255,000 |
29 Aug 2024 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 25,000 |
28 Aug 2024 | HKD | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | 0.0 (0.0%) | 1,095,000 |
27 Aug 2024 | HKD | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 2,040,000 |
26 Aug 2024 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,410,000 |
23 Aug 2024 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 265,000 |
22 Aug 2024 | HKD | 0.6 | 0.62 | 0.56 | 0.58 | 0.58 | -0.04 (-6.45%) | 2,815,000 |
21 Aug 2024 | HKD | 0.64 | 0.71 | 0.62 | 0.62 | 0.62 | -0.07 (-10.14%) | 4,345,002 |
20 Aug 2024 | HKD | 0.69 | 0.7 | 0.65 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,165,625 |
19 Aug 2024 | HKD | 0.69 | 0.7 | 0.66 | 0.7 | 0.7 | +0.01 (+1.45%) | 465,100 |
16 Aug 2024 | HKD | 0.67 | 0.73 | 0.66 | 0.69 | 0.69 | +0.05 (+7.81%) | 9,030,000 |
15 Aug 2024 | HKD | 0.53 | 0.66 | 0.5 | 0.64 | 0.64 | +0.08 (+14.29%) | 2,960,000 |
14 Aug 2024 | HKD | 0.58 | 0.61 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 470,000 |
13 Aug 2024 | HKD | 0.62 | 0.62 | 0.5 | 0.58 | 0.58 | -0.04 (-6.45%) | 1,150,100 |
12 Aug 2024 | HKD | 0.7 | 0.7 | 0.59 | 0.62 | 0.62 | -0.02 (-3.13%) | 1,340,000 |
9 Aug 2024 | HKD | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 0.0 (0.0%) | 1,835,000 |
8 Aug 2024 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 190,200 |
7 Aug 2024 | HKD | 0.61 | 0.67 | 0.61 | 0.64 | 0.64 | -0.03 (-4.48%) | 247,800 |
6 Aug 2024 | HKD | 0.58 | 0.69 | 0.58 | 0.67 | 0.67 | +0.04 (+6.35%) | 295,000 |