Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | HKD | 0.24 | 0.25 | 0.238 | 0.249 | 0.249 | -0.006 (-2.35%) | 40,000 |
29 Aug 2023 | HKD | 0.245 | 0.265 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 12,000 |
28 Aug 2023 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 36,000 |
25 Aug 2023 | HKD | 0.255 | 0.255 | 0.236 | 0.255 | 0.255 | 0.0 (0.0%) | 785 |
24 Aug 2023 | HKD | 0.255 | 0.255 | 0.242 | 0.255 | 0.255 | 0.0 (0.0%) | 564,000 |
23 Aug 2023 | HKD | 0.27 | 0.275 | 0.245 | 0.255 | 0.255 | -0.015 (-5.56%) | 710,000 |
22 Aug 2023 | HKD | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 364,000 |
21 Aug 2023 | HKD | 0.275 | 0.275 | 0.241 | 0.27 | 0.27 | +0.01 (+3.85%) | 66,000 |
18 Aug 2023 | HKD | 0.24 | 0.265 | 0.24 | 0.26 | 0.26 | +0.011 (+4.42%) | 74,000 |
17 Aug 2023 | HKD | 0.235 | 0.25 | 0.224 | 0.249 | 0.249 | +0.013 (+5.51%) | 170,000 |
16 Aug 2023 | HKD | 0.236 | 0.237 | 0.223 | 0.236 | 0.236 | 0.0 (0.0%) | 292,000 |
15 Aug 2023 | HKD | 0.243 | 0.245 | 0.231 | 0.236 | 0.236 | -0.002 (-0.84%) | 332,000 |
14 Aug 2023 | HKD | 0.244 | 0.245 | 0.216 | 0.238 | 0.238 | -0.005 (-2.06%) | 1,364,000 |
11 Aug 2023 | HKD | 0.248 | 0.249 | 0.236 | 0.243 | 0.243 | +0.003 (+1.25%) | 876,000 |
10 Aug 2023 | HKD | 0.239 | 0.24 | 0.233 | 0.24 | 0.24 | -0.004 (-1.64%) | 88,000 |
9 Aug 2023 | HKD | 0.265 | 0.265 | 0.236 | 0.244 | 0.244 | -0.004 (-1.61%) | 226,000 |
8 Aug 2023 | HKD | 0.235 | 0.248 | 0.23 | 0.248 | 0.248 | +0.003 (+1.22%) | 776,000 |
7 Aug 2023 | HKD | 0.243 | 0.246 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 90,000 |
4 Aug 2023 | HKD | 0.245 | 0.255 | 0.241 | 0.255 | 0.255 | +0.005 (+2%) | 72,000 |
3 Aug 2023 | HKD | 0.25 | 0.255 | 0.242 | 0.25 | 0.25 | 0.0 (0.0%) | 132,000 |
2 Aug 2023 | HKD | 0.255 | 0.255 | 0.244 | 0.25 | 0.25 | 0.0 (0.0%) | 182,000 |
1 Aug 2023 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 318,000 |
31 Jul 2023 | HKD | 0.285 | 0.285 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 258,000 |
28 Jul 2023 | HKD | 0.285 | 0.29 | 0.255 | 0.28 | 0.28 | -0.02 (-6.67%) | 470,000 |
27 Jul 2023 | HKD | 0.3 | 0.305 | 0.265 | 0.3 | 0.3 | +0.005 (+1.69%) | 236,000 |
26 Jul 2023 | HKD | 0.265 | 0.3 | 0.26 | 0.295 | 0.295 | +0.03 (+11.32%) | 876,000 |
25 Jul 2023 | HKD | 0.249 | 0.28 | 0.24 | 0.265 | 0.265 | +0.015 (+6%) | 268,000 |
24 Jul 2023 | HKD | 0.241 | 0.255 | 0.241 | 0.25 | 0.25 | -0.005 (-1.96%) | 118,000 |
21 Jul 2023 | HKD | 0.25 | 0.255 | 0.236 | 0.255 | 0.255 | 0.0 (0.0%) | 316,000 |
20 Jul 2023 | HKD | 0.25 | 0.255 | 0.246 | 0.255 | 0.255 | -0.005 (-1.92%) | 172,000 |