Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 0.098 | 0.098 | 0.084 | 0.089 | 0.089 | -0.011 (-11%) | 1,000,000 |
26 Sep 2023 | HKD | 0.085 | 0.101 | 0.085 | 0.1 | 0.1 | +0.01 (+11.11%) | 500,000 |
25 Sep 2023 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | +0.006 (+7.14%) | 80,000 |
22 Sep 2023 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | -0.006 (-6.67%) | 10,000 |
21 Sep 2023 | HKD | 0.087 | 0.09 | 0.083 | 0.09 | 0.09 | +0.002 (+2.27%) | 270,000 |
20 Sep 2023 | HKD | 0.089 | 0.089 | 0.086 | 0.088 | 0.088 | -0.005 (-5.38%) | 987,200 |
19 Sep 2023 | HKD | 0.09 | 0.093 | 0.09 | 0.093 | 0.093 | +0.003 (+3.33%) | 250,000 |
18 Sep 2023 | HKD | 0.1 | 0.1 | 0.089 | 0.09 | 0.09 | -0.01 (-10%) | 3,180,000 |
15 Sep 2023 | HKD | 0.11 | 0.11 | 0.095 | 0.1 | 0.1 | -0.003 (-2.91%) | 2,120,000 |
14 Sep 2023 | HKD | 0.096 | 0.13 | 0.094 | 0.103 | 0.103 | -0.003 (-2.83%) | 4,210,000 |
13 Sep 2023 | HKD | 0.082 | 0.165 | 0.082 | 0.106 | 0.106 | +0.03 (+39.47%) | 23,667,600 |
12 Sep 2023 | HKD | 0.082 | 0.085 | 0.075 | 0.076 | 0.076 | -0.001 (-1.30%) | 8,162,000 |
11 Sep 2023 | HKD | 0.078 | 0.086 | 0.073 | 0.077 | 0.077 | +0.006 (+8.45%) | 9,030,000 |
7 Sep 2023 | HKD | 0.078 | 0.105 | 0.067 | 0.071 | 0.071 | -0.001 (-1.39%) | 22,690,000 |
6 Sep 2023 | HKD | 0.075 | 0.076 | 0.07 | 0.072 | 0.072 | -0.006 (-7.69%) | 3,088,400 |
5 Sep 2023 | HKD | 0.076 | 0.087 | 0.07 | 0.078 | 0.078 | +0.004 (+5.41%) | 9,340,000 |
4 Sep 2023 | HKD | 0.111 | 0.111 | 0.073 | 0.074 | 0.074 | -0.047 (-38.84%) | 35,149,600 |
1 Sep 2023 | HKD | 0.121 | 0.121 | 0.121 | 0.121 | 0.121 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.12 | 0.129 | 0.118 | 0.121 | 0.121 | -0.003 (-2.42%) | 110,000 |
30 Aug 2023 | HKD | 0.121 | 0.13 | 0.121 | 0.124 | 0.124 | -0.003 (-2.36%) | 1,040,000 |
29 Aug 2023 | HKD | 0.132 | 0.155 | 0.124 | 0.127 | 0.127 | -0.005 (-3.79%) | 2,956,800 |
28 Aug 2023 | HKD | 0.151 | 0.155 | 0.119 | 0.132 | 0.132 | -0.013 (-8.97%) | 3,690,000 |
25 Aug 2023 | HKD | 0.151 | 0.164 | 0.132 | 0.145 | 0.145 | 0.0 (0.0%) | 10,000 |
24 Aug 2023 | HKD | 0.132 | 0.164 | 0.132 | 0.145 | 0.145 | +0.013 (+9.85%) | 548,000 |
23 Aug 2023 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 90,000 |
22 Aug 2023 | HKD | 0.15 | 0.15 | 0.132 | 0.132 | 0.132 | -0.003 (-2.22%) | 462,000 |
21 Aug 2023 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 80,000 |
18 Aug 2023 | HKD | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 160,000 |
17 Aug 2023 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.012 (+10.17%) | 274,000 |
16 Aug 2023 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | -0.002 (-1.67%) | 110,000 |