Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | HKD | 0.25 | 0.27 | 0.237 | 0.237 | 0.237 | -0.003 (-1.25%) | 66,267,000 |
15 Sep 2023 | HKD | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -0.05 (-17.24%) | 900,000 |
14 Sep 2023 | HKD | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -0.015 (-4.92%) | 4,710,200 |
13 Sep 2023 | HKD | 0.315 | 0.345 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 5,511,000 |
12 Sep 2023 | HKD | 0.31 | 0.325 | 0.3 | 0.315 | 0.315 | -0.015 (-4.55%) | 263,000 |
11 Sep 2023 | HKD | 0.345 | 0.365 | 0.305 | 0.33 | 0.33 | -0.015 (-4.35%) | 563,000 |
7 Sep 2023 | HKD | 0.36 | 0.36 | 0.315 | 0.345 | 0.345 | +0.02 (+6.15%) | 592,000 |
6 Sep 2023 | HKD | 0.36 | 0.36 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,321,000 |
5 Sep 2023 | HKD | 0.45 | 0.45 | 0.305 | 0.32 | 0.32 | -0.16 (-33.33%) | 10,881,000 |
4 Sep 2023 | HKD | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 3,773,000 |
1 Sep 2023 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.475 | 0.475 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 21,776,000 |
30 Aug 2023 | HKD | 0.485 | 0.495 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,037,000 |
29 Aug 2023 | HKD | 0.435 | 0.455 | 0.42 | 0.45 | 0.45 | +0.015 (+3.45%) | 3,555,000 |
28 Aug 2023 | HKD | 0.435 | 0.45 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 1,468,323 |
25 Aug 2023 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,364,000 |
24 Aug 2023 | HKD | 0.45 | 0.45 | 0.42 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,343,000 |
23 Aug 2023 | HKD | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 790,000 |
22 Aug 2023 | HKD | 0.48 | 0.48 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 219,000 |
21 Aug 2023 | HKD | 0.47 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 612,000 |
18 Aug 2023 | HKD | 0.495 | 0.5 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 779,000 |
17 Aug 2023 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 777,000 |
16 Aug 2023 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,068,092 |
15 Aug 2023 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 638,000 |
14 Aug 2023 | HKD | 0.53 | 0.54 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 6,809,000 |
11 Aug 2023 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,531,000 |
10 Aug 2023 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 689,000 |
9 Aug 2023 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,435,000 |
8 Aug 2023 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 1,835,000 |
7 Aug 2023 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -0.03 (-5.08%) | 4,173,000 |