Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | HKD | 0.51 | 0.55 | 0.495 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,070,000 |
22 Jan 2024 | HKD | 0.465 | 0.57 | 0.465 | 0.53 | 0.53 | +0.03 (+6%) | 2,776,000 |
19 Jan 2024 | HKD | 0.445 | 0.52 | 0.42 | 0.5 | 0.5 | +0.055 (+12.36%) | 3,752,000 |
18 Jan 2024 | HKD | 0.405 | 0.45 | 0.4 | 0.445 | 0.445 | +0.02 (+4.71%) | 2,430,000 |
17 Jan 2024 | HKD | 0.415 | 0.435 | 0.395 | 0.425 | 0.425 | +0.005 (+1.19%) | 4,894,000 |
16 Jan 2024 | HKD | 0.38 | 0.45 | 0.38 | 0.42 | 0.42 | +0.025 (+6.33%) | 5,136,000 |
15 Jan 2024 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 2,498,000 |
12 Jan 2024 | HKD | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 666,000 |
11 Jan 2024 | HKD | 0.39 | 0.405 | 0.375 | 0.395 | 0.395 | +0.005 (+1.28%) | 2,230,000 |
10 Jan 2024 | HKD | 0.415 | 0.435 | 0.39 | 0.39 | 0.39 | -0.025 (-6.02%) | 3,960,000 |
9 Jan 2024 | HKD | 0.445 | 0.445 | 0.385 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,760,000 |
8 Jan 2024 | HKD | 0.395 | 0.465 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 2,000,000 |
5 Jan 2024 | HKD | 0.395 | 0.43 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 902,000 |
4 Jan 2024 | HKD | 0.415 | 0.415 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 1,872,000 |
3 Jan 2024 | HKD | 0.43 | 0.455 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 636,000 |
2 Jan 2024 | HKD | 0.425 | 0.455 | 0.425 | 0.45 | 0.45 | +0.025 (+5.88%) | 1,234,000 |
29 Dec 2023 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 684,000 |
28 Dec 2023 | HKD | 0.48 | 0.485 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 3,192,000 |
27 Dec 2023 | HKD | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,784,000 |
22 Dec 2023 | HKD | 0.485 | 0.51 | 0.455 | 0.48 | 0.48 | -0.04 (-7.69%) | 2,412,000 |
21 Dec 2023 | HKD | 0.47 | 0.54 | 0.47 | 0.52 | 0.52 | +0.05 (+10.64%) | 720,000 |
20 Dec 2023 | HKD | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -0.03 (-6%) | 1,770,000 |
19 Dec 2023 | HKD | 0.485 | 0.5 | 0.47 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,712,000 |
18 Dec 2023 | HKD | 0.51 | 0.52 | 0.485 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,856,000 |
15 Dec 2023 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 182,000 |
14 Dec 2023 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 736,000 |
13 Dec 2023 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 1,260,000 |
12 Dec 2023 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 1,482,000 |
11 Dec 2023 | HKD | 0.59 | 0.61 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 158,000 |
8 Dec 2023 | HKD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 528,000 |