Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Nov 2023 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | +0.04 (+7.55%) | 1,066,000 |
15 Nov 2023 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,178,000 |
14 Nov 2023 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 312,000 |
13 Nov 2023 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 212,000 |
10 Nov 2023 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 154,000 |
9 Nov 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 10,000 |
8 Nov 2023 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 244,000 |
7 Nov 2023 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 528,000 |
6 Nov 2023 | HKD | 0.51 | 0.57 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,886,000 |
3 Nov 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.035 (+7.22%) | 328,000 |
2 Nov 2023 | HKD | 0.51 | 0.51 | 0.48 | 0.485 | 0.485 | -0.025 (-4.90%) | 370,000 |
1 Nov 2023 | HKD | 0.49 | 0.53 | 0.47 | 0.51 | 0.51 | +0.03 (+6.25%) | 808,000 |