Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -0.02 (-14.29%) | 1,060,000 |
14 Aug 2023 | HKD | 0.14 | 0.165 | 0.131 | 0.14 | 0.14 | 0.0 (0.0%) | 10,000 |
11 Aug 2023 | HKD | 0.16 | 0.165 | 0.131 | 0.14 | 0.14 | -0.008 (-5.41%) | 846,800 |
10 Aug 2023 | HKD | 0.148 | 0.149 | 0.147 | 0.148 | 0.148 | -0.007 (-4.52%) | 140,000 |
9 Aug 2023 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
8 Aug 2023 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 800 |
7 Aug 2023 | HKD | 0.15 | 0.158 | 0.141 | 0.155 | 0.155 | +0.005 (+3.33%) | 190,000 |
4 Aug 2023 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 100,000 |
3 Aug 2023 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
2 Aug 2023 | HKD | 0.153 | 0.153 | 0.145 | 0.15 | 0.15 | -0.003 (-1.96%) | 40,000 |
1 Aug 2023 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
31 Jul 2023 | HKD | 0.148 | 0.16 | 0.148 | 0.153 | 0.153 | -0.012 (-7.27%) | 200,800 |
28 Jul 2023 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
27 Jul 2023 | HKD | 0.167 | 0.175 | 0.165 | 0.165 | 0.165 | -0.002 (-1.20%) | 242,800 |
26 Jul 2023 | HKD | 0.145 | 0.167 | 0.144 | 0.167 | 0.167 | +0.009 (+5.70%) | 220,000 |
25 Jul 2023 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 100,000 |
24 Jul 2023 | HKD | 0.158 | 0.158 | 0.149 | 0.158 | 0.158 | -0.004 (-2.47%) | 754,000 |
21 Jul 2023 | HKD | 0.164 | 0.164 | 0.162 | 0.162 | 0.162 | -0.011 (-6.36%) | 287,200 |
20 Jul 2023 | HKD | 0.165 | 0.175 | 0.164 | 0.173 | 0.173 | -0.002 (-1.14%) | 260,000 |
19 Jul 2023 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 10,000 |
18 Jul 2023 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.004 (-2.17%) | 0 |
17 Jul 2023 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 0.184 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 0.184 | +0.001 (+0.55%) | 20,000 |
13 Jul 2023 | HKD | 0.165 | 0.19 | 0.165 | 0.183 | 0.183 | -0.016 (-8.04%) | 924,400 |
12 Jul 2023 | HKD | 0.19 | 0.227 | 0.19 | 0.199 | 0.199 | +0.009 (+4.74%) | 2,428,400 |
11 Jul 2023 | HKD | 0.17 | 0.21 | 0.149 | 0.19 | 0.19 | +0.02 (+11.76%) | 2,681,600 |
10 Jul 2023 | HKD | 0.14 | 0.185 | 0.14 | 0.17 | 0.17 | +0.035 (+25.93%) | 5,178,000 |
7 Jul 2023 | HKD | 0.128 | 0.148 | 0.128 | 0.135 | 0.135 | +0.012 (+9.76%) | 2,968,800 |
6 Jul 2023 | HKD | 0.119 | 0.126 | 0.116 | 0.123 | 0.123 | -0.008 (-6.11%) | 520,000 |
5 Jul 2023 | HKD | 0.12 | 0.131 | 0.115 | 0.131 | 0.131 | +0.003 (+2.34%) | 657,600 |