Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | HKD | 0.43 | 0.485 | 0.43 | 0.475 | 0.475 | +0.02 (+4.40%) | 1,112,000 |
6 Oct 2023 | HKD | 0.435 | 0.455 | 0.4 | 0.455 | 0.455 | +0.025 (+5.81%) | 885,000 |
5 Oct 2023 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 128,000 |
4 Oct 2023 | HKD | 0.41 | 0.43 | 0.375 | 0.43 | 0.43 | +0.02 (+4.88%) | 2,117,000 |
3 Oct 2023 | HKD | 0.425 | 0.43 | 0.395 | 0.41 | 0.41 | -0.025 (-5.75%) | 1,280,000 |
29 Sep 2023 | HKD | 0.45 | 0.47 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 304,000 |
28 Sep 2023 | HKD | 0.42 | 0.46 | 0.4 | 0.44 | 0.44 | -0.005 (-1.12%) | 228,000 |
27 Sep 2023 | HKD | 0.47 | 0.47 | 0.42 | 0.445 | 0.445 | +0.03 (+7.23%) | 256,000 |
26 Sep 2023 | HKD | 0.44 | 0.45 | 0.35 | 0.415 | 0.415 | -0.045 (-9.78%) | 3,074,000 |
25 Sep 2023 | HKD | 0.465 | 0.465 | 0.43 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,202,000 |
22 Sep 2023 | HKD | 0.465 | 0.485 | 0.42 | 0.465 | 0.465 | -0.025 (-5.10%) | 2,716,000 |
21 Sep 2023 | HKD | 0.51 | 0.51 | 0.435 | 0.49 | 0.49 | -0.005 (-1.01%) | 3,412,000 |
20 Sep 2023 | HKD | 0.42 | 0.5 | 0.4 | 0.495 | 0.495 | +0.075 (+17.86%) | 9,230,000 |
19 Sep 2023 | HKD | 0.35 | 0.44 | 0.35 | 0.42 | 0.42 | +0.065 (+18.31%) | 12,840,500 |
18 Sep 2023 | HKD | 0.232 | 0.38 | 0.222 | 0.355 | 0.355 | +0.122 (+52.36%) | 10,285,000 |
15 Sep 2023 | HKD | 0.248 | 0.26 | 0.218 | 0.233 | 0.233 | -0.016 (-6.43%) | 3,557,858 |
14 Sep 2023 | HKD | 0.25 | 0.29 | 0.22 | 0.249 | 0.249 | +0.01 (+4.18%) | 3,674,000 |
13 Sep 2023 | HKD | 0.23 | 0.26 | 0.226 | 0.239 | 0.239 | -0.006 (-2.45%) | 530,000 |
12 Sep 2023 | HKD | 0.255 | 0.285 | 0.24 | 0.245 | 0.245 | -0.055 (-18.33%) | 1,332,000 |
11 Sep 2023 | HKD | 0.325 | 0.325 | 0.25 | 0.3 | 0.3 | -0.02 (-6.25%) | 1,458,000 |
7 Sep 2023 | HKD | 0.212 | 0.32 | 0.209 | 0.32 | 0.32 | +0.12 (+60%) | 4,264,000 |
6 Sep 2023 | HKD | 0.2 | 0.205 | 0.19 | 0.2 | 0.2 | +0.002 (+1.01%) | 750,000 |
5 Sep 2023 | HKD | 0.2 | 0.2 | 0.198 | 0.198 | 0.198 | -0.002 (-1%) | 650,000 |
4 Sep 2023 | HKD | 0.199 | 0.209 | 0.199 | 0.2 | 0.2 | +0.001 (+0.50%) | 308,000 |
1 Sep 2023 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.2 | 0.215 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 500,000 |
30 Aug 2023 | HKD | 0.191 | 0.222 | 0.188 | 0.199 | 0.199 | +0.003 (+1.53%) | 596,000 |
29 Aug 2023 | HKD | 0.199 | 0.21 | 0.191 | 0.196 | 0.196 | -0.014 (-6.67%) | 928,000 |
28 Aug 2023 | HKD | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | +0.038 (+22.09%) | 1,722,000 |
25 Aug 2023 | HKD | 0.18 | 0.186 | 0.157 | 0.172 | 0.172 | -0.008 (-4.44%) | 894,000 |