Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 0.117 | 0.146 | 0.115 | 0.143 | 0.143 | +0.022 (+18.18%) | 109,000,000 |
30 May 2023 | HKD | 0.12 | 0.124 | 0.113 | 0.121 | 0.121 | -0.004 (-3.20%) | 29,708,000 |
29 May 2023 | HKD | 0.143 | 0.143 | 0.125 | 0.125 | 0.125 | -0.019 (-13.19%) | 32,676,000 |
25 May 2023 | HKD | 0.152 | 0.155 | 0.142 | 0.144 | 0.144 | -0.012 (-7.69%) | 30,676,000 |
24 May 2023 | HKD | 0.17 | 0.176 | 0.154 | 0.156 | 0.156 | -0.014 (-8.24%) | 48,608,000 |
23 May 2023 | HKD | 0.151 | 0.188 | 0.148 | 0.17 | 0.17 | +0.016 (+10.39%) | 212,832,000 |
22 May 2023 | HKD | 0.162 | 0.179 | 0.145 | 0.154 | 0.154 | -0.036 (-18.95%) | 128,780,000 |
19 May 2023 | HKD | 0.245 | 0.245 | 0.18 | 0.19 | 0.19 | -0.06 (-24%) | 137,780,000 |
18 May 2023 | HKD | 1.09 | 1.09 | 0.232 | 0.25 | 0.25 | -1.03 (-80.47%) | 334,040,000 |
17 May 2023 | HKD | 1.38 | 1.42 | 1.24 | 1.28 | 1.28 | -0.06 (-4.48%) | 98,208,000 |
16 May 2023 | HKD | 1.19 | 1.36 | 1.17 | 1.34 | 1.34 | +0.15 (+12.61%) | 128,992,000 |
15 May 2023 | HKD | 1 | 1.23 | 1 | 1.19 | 1.19 | +0.19 (+19%) | 208,820,000 |
12 May 2023 | HKD | 0.89 | 1.06 | 0.87 | 1 | 1 | +0.1 (+11.11%) | 43,908,000 |
11 May 2023 | HKD | 0.84 | 0.94 | 0.83 | 0.9 | 0.9 | +0.06 (+7.14%) | 61,424,000 |
10 May 2023 | HKD | 0.82 | 0.89 | 0.78 | 0.84 | 0.84 | +0.02 (+2.44%) | 111,072,000 |
9 May 2023 | HKD | 0.71 | 0.82 | 0.7 | 0.82 | 0.82 | +0.12 (+17.14%) | 169,536,000 |
8 May 2023 | HKD | 0.65 | 0.73 | 0.62 | 0.7 | 0.7 | +0.11 (+18.64%) | 199,912,000 |
5 May 2023 | HKD | 0.55 | 0.62 | 0.54 | 0.59 | 0.59 | +0.04 (+7.27%) | 21,520,000 |
4 May 2023 | HKD | 0.5 | 0.6 | 0.485 | 0.55 | 0.55 | +0.05 (+10%) | 16,968,000 |
3 May 2023 | HKD | 0.475 | 0.5 | 0.47 | 0.5 | 0.5 | +0.025 (+5.26%) | 8,672,000 |
2 May 2023 | HKD | 0.485 | 0.495 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 18,228,000 |
28 Apr 2023 | HKD | 0.41 | 0.54 | 0.405 | 0.5 | 0.5 | +0.095 (+23.46%) | 115,359,780 |
27 Apr 2023 | HKD | 0.365 | 0.43 | 0.36 | 0.405 | 0.405 | +0.04 (+10.96%) | 31,420,000 |
26 Apr 2023 | HKD | 0.4 | 0.42 | 0.34 | 0.365 | 0.365 | -0.035 (-8.75%) | 89,452,000 |
25 Apr 2023 | HKD | 0.385 | 0.405 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 106,648,000 |
24 Apr 2023 | HKD | 0.39 | 0.4 | 0.37 | 0.385 | 0.385 | -0.005 (-1.28%) | 66,832,000 |
21 Apr 2023 | HKD | 0.385 | 0.4 | 0.325 | 0.39 | 0.39 | +0.01 (+2.63%) | 53,768,000 |
20 Apr 2023 | HKD | 0.38 | 0.4 | 0.35 | 0.38 | 0.38 | +0.025 (+7.04%) | 137,908,000 |
19 Apr 2023 | HKD | 0.37 | 0.375 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 3,232,000 |
18 Apr 2023 | HKD | 0.35 | 0.385 | 0.32 | 0.375 | 0.375 | +0.01 (+2.74%) | 13,672,000 |