Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,532,500 |
11 Oct 2023 | HKD | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,468,500 |
10 Oct 2023 | HKD | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,195,000 |
9 Oct 2023 | HKD | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 237,000 |
6 Oct 2023 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 212,500 |
5 Oct 2023 | HKD | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 34,500 |
4 Oct 2023 | HKD | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 383,000 |
3 Oct 2023 | HKD | 0.48 | 0.49 | 0.465 | 0.465 | 0.465 | -0.025 (-5.10%) | 232,500 |
29 Sep 2023 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 110,000 |
28 Sep 2023 | HKD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 524,500 |
27 Sep 2023 | HKD | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 1,593,500 |
26 Sep 2023 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 451,500 |
25 Sep 2023 | HKD | 0.48 | 0.495 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 745,500 |
22 Sep 2023 | HKD | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,563,500 |
21 Sep 2023 | HKD | 0.465 | 0.48 | 0.45 | 0.48 | 0.48 | +0.015 (+3.23%) | 2,255,500 |
20 Sep 2023 | HKD | 0.465 | 0.485 | 0.45 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,086,000 |
19 Sep 2023 | HKD | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 552,500 |
18 Sep 2023 | HKD | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,212,000 |
15 Sep 2023 | HKD | 0.465 | 0.485 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,386,500 |
14 Sep 2023 | HKD | 0.47 | 0.485 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,557,000 |
13 Sep 2023 | HKD | 0.45 | 0.47 | 0.435 | 0.47 | 0.47 | 0.0 (0.0%) | 2,134,500 |
12 Sep 2023 | HKD | 0.43 | 0.475 | 0.43 | 0.47 | 0.47 | +0.015 (+3.30%) | 3,084,500 |
11 Sep 2023 | HKD | 0.42 | 0.455 | 0.42 | 0.455 | 0.455 | +0.01 (+2.25%) | 542,500 |
7 Sep 2023 | HKD | 0.445 | 0.445 | 0.43 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,156,000 |
6 Sep 2023 | HKD | 0.455 | 0.46 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 620,500 |
5 Sep 2023 | HKD | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 522,000 |
4 Sep 2023 | HKD | 0.43 | 0.45 | 0.41 | 0.435 | 0.435 | -0.005 (-1.14%) | 951,000 |
1 Sep 2023 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.435 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 228,000 |
30 Aug 2023 | HKD | 0.455 | 0.455 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 282,000 |