Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Dec 2023 | HKD | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -0.06 (-9.84%) | 862,000 |
6 Dec 2023 | HKD | 0.57 | 0.63 | 0.57 | 0.61 | 0.61 | +0.01 (+1.67%) | 3,784,000 |
5 Dec 2023 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 380,000 |
4 Dec 2023 | HKD | 0.6 | 0.62 | 0.55 | 0.59 | 0.59 | -0.03 (-4.84%) | 2,684,000 |
1 Dec 2023 | HKD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 616,000 |
30 Nov 2023 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,806,000 |
29 Nov 2023 | HKD | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 734,000 |
28 Nov 2023 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 36,000 |
27 Nov 2023 | HKD | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 614,000 |
24 Nov 2023 | HKD | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 3,578,000 |
23 Nov 2023 | HKD | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 598,000 |
22 Nov 2023 | HKD | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 1,364,000 |
21 Nov 2023 | HKD | 0.62 | 0.67 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 1,656,000 |
20 Nov 2023 | HKD | 0.56 | 0.63 | 0.56 | 0.62 | 0.62 | +0.04 (+6.90%) | 660,000 |
17 Nov 2023 | HKD | 0.54 | 0.62 | 0.54 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,104,000 |