Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | +0.035 (+7.37%) | 2,172,000 |
15 Feb 2024 | HKD | 0.51 | 0.52 | 0.475 | 0.475 | 0.475 | -0.045 (-8.65%) | 1,480,000 |
14 Feb 2024 | HKD | 0.495 | 0.52 | 0.49 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,440,000 |
9 Feb 2024 | HKD | 0.495 | 0.55 | 0.495 | 0.54 | 0.54 | +0.065 (+13.68%) | 1,320,000 |
8 Feb 2024 | HKD | 0.42 | 0.48 | 0.405 | 0.475 | 0.475 | +0.035 (+7.95%) | 1,974,000 |
7 Feb 2024 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 20,000 |
6 Feb 2024 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 670,000 |
5 Feb 2024 | HKD | 0.465 | 0.47 | 0.445 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,490,000 |
2 Feb 2024 | HKD | 0.465 | 0.49 | 0.455 | 0.49 | 0.49 | -0.02 (-3.92%) | 350,000 |
1 Feb 2024 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.025 (+5.15%) | 40,000 |
31 Jan 2024 | HKD | 0.455 | 0.49 | 0.43 | 0.485 | 0.485 | 0.0 (0.0%) | 1,450,000 |
30 Jan 2024 | HKD | 0.48 | 0.49 | 0.41 | 0.485 | 0.485 | +0.005 (+1.04%) | 950,000 |
29 Jan 2024 | HKD | 0.445 | 0.48 | 0.43 | 0.48 | 0.48 | +0.05 (+11.63%) | 270,000 |
26 Jan 2024 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
25 Jan 2024 | HKD | 0.41 | 0.43 | 0.405 | 0.43 | 0.43 | -0.02 (-4.44%) | 585,000 |
24 Jan 2024 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
23 Jan 2024 | HKD | 0.45 | 0.46 | 0.42 | 0.45 | 0.45 | -0.025 (-5.26%) | 102,000 |
22 Jan 2024 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 10,000 |
19 Jan 2024 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 10,000 |
18 Jan 2024 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 10,000 |
17 Jan 2024 | HKD | 0.5 | 0.55 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 280,000 |
16 Jan 2024 | HKD | 0.5 | 0.56 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,570,000 |
15 Jan 2024 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 290,000 |
12 Jan 2024 | HKD | 0.45 | 0.52 | 0.445 | 0.52 | 0.52 | +0.025 (+5.05%) | 5,800,000 |
11 Jan 2024 | HKD | 0.465 | 0.495 | 0.445 | 0.495 | 0.495 | -0.035 (-6.60%) | 1,630,000 |
10 Jan 2024 | HKD | 0.52 | 0.57 | 0.5 | 0.53 | 0.53 | -0.03 (-5.36%) | 200,000 |
9 Jan 2024 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 20,000 |
8 Jan 2024 | HKD | 0.55 | 0.55 | 0.5 | 0.55 | 0.55 | -0.01 (-1.79%) | 7,000 |
5 Jan 2024 | HKD | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.01 (+1.82%) | 110,000 |
4 Jan 2024 | HKD | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.01 (+1.85%) | 530,000 |