Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 0.415 | 0.415 | 0.385 | 0.405 | 0.405 | -0.005 (-1.22%) | 636,000 |
22 Aug 2023 | HKD | 0.4 | 0.425 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 352,000 |
21 Aug 2023 | HKD | 0.435 | 0.435 | 0.39 | 0.39 | 0.39 | -0.045 (-10.34%) | 1,516,000 |
18 Aug 2023 | HKD | 0.42 | 0.44 | 0.405 | 0.435 | 0.435 | -0.015 (-3.33%) | 636,000 |
17 Aug 2023 | HKD | 0.425 | 0.455 | 0.4 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,172,800 |
16 Aug 2023 | HKD | 0.43 | 0.46 | 0.42 | 0.455 | 0.455 | +0.01 (+2.25%) | 280,000 |
15 Aug 2023 | HKD | 0.45 | 0.455 | 0.42 | 0.445 | 0.445 | -0.01 (-2.20%) | 144,000 |
14 Aug 2023 | HKD | 0.41 | 0.455 | 0.385 | 0.455 | 0.455 | +0.06 (+15.19%) | 1,735,200 |
11 Aug 2023 | HKD | 0.43 | 0.435 | 0.385 | 0.395 | 0.395 | -0.04 (-9.20%) | 3,188,000 |
10 Aug 2023 | HKD | 0.455 | 0.46 | 0.435 | 0.435 | 0.435 | -0.03 (-6.45%) | 448,000 |
9 Aug 2023 | HKD | 0.465 | 0.465 | 0.44 | 0.465 | 0.465 | 0.0 (0.0%) | 1,019,200 |
8 Aug 2023 | HKD | 0.455 | 0.475 | 0.44 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,904,800 |
7 Aug 2023 | HKD | 0.5 | 0.5 | 0.46 | 0.47 | 0.47 | -0.04 (-7.84%) | 1,452,000 |
4 Aug 2023 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 921,600 |
3 Aug 2023 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | +0.025 (+5.15%) | 637,600 |
2 Aug 2023 | HKD | 0.53 | 0.55 | 0.485 | 0.485 | 0.485 | -0.075 (-13.39%) | 3,672,000 |
1 Aug 2023 | HKD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -0.03 (-5.08%) | 472,000 |
31 Jul 2023 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 317,600 |
28 Jul 2023 | HKD | 0.55 | 0.62 | 0.53 | 0.58 | 0.58 | +0.03 (+5.45%) | 3,811,200 |
27 Jul 2023 | HKD | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,242,400 |
26 Jul 2023 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 328,000 |
25 Jul 2023 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 902,400 |
24 Jul 2023 | HKD | 0.5 | 0.54 | 0.495 | 0.53 | 0.53 | +0.03 (+6%) | 1,464,800 |
21 Jul 2023 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 336,000 |
20 Jul 2023 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 109,600 |
19 Jul 2023 | HKD | 0.5 | 0.5 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 996,800 |
18 Jul 2023 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 156,000 |
17 Jul 2023 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.49 | 0.5 | 0.475 | 0.5 | 0.5 | +0.015 (+3.09%) | 2,015,200 |
13 Jul 2023 | HKD | 0.475 | 0.49 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 1,409,600 |