Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | HKD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.04 (-6.56%) | 1,805,400 |
20 Sep 2023 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,256,800 |
19 Sep 2023 | HKD | 0.61 | 0.66 | 0.6 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,946,200 |
18 Sep 2023 | HKD | 0.7 | 0.7 | 0.61 | 0.63 | 0.63 | -0.06 (-8.70%) | 1,557,200 |
15 Sep 2023 | HKD | 0.77 | 0.83 | 0.68 | 0.69 | 0.69 | -0.09 (-11.54%) | 7,078,429 |
14 Sep 2023 | HKD | 0.57 | 0.83 | 0.55 | 0.78 | 0.78 | +0.21 (+36.84%) | 6,550,000 |
13 Sep 2023 | HKD | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -0.05 (-8.06%) | 1,306,800 |
12 Sep 2023 | HKD | 0.7 | 0.7 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 987,800 |
11 Sep 2023 | HKD | 0.62 | 0.65 | 0.6 | 0.65 | 0.65 | -0.01 (-1.52%) | 574,400 |
7 Sep 2023 | HKD | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | -0.02 (-2.94%) | 733,400 |
6 Sep 2023 | HKD | 0.67 | 0.7 | 0.61 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,406,800 |
5 Sep 2023 | HKD | 0.7 | 0.7 | 0.63 | 0.67 | 0.67 | -0.03 (-4.29%) | 553,400 |
4 Sep 2023 | HKD | 0.72 | 0.74 | 0.67 | 0.7 | 0.7 | -0.02 (-2.78%) | 625,600 |
1 Sep 2023 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.66 | 0.75 | 0.65 | 0.72 | 0.72 | +0.05 (+7.46%) | 745,600 |
30 Aug 2023 | HKD | 0.76 | 0.76 | 0.64 | 0.67 | 0.67 | -0.05 (-6.94%) | 1,399,600 |
29 Aug 2023 | HKD | 0.77 | 0.78 | 0.64 | 0.72 | 0.72 | -0.05 (-6.49%) | 3,917,000 |
28 Aug 2023 | HKD | 0.95 | 1 | 0.71 | 0.77 | 0.77 | -0.23 (-23%) | 4,054,600 |
25 Aug 2023 | HKD | 1 | 1.09 | 0.9 | 1 | 1 | -0.02 (-1.96%) | 1,856,600 |
24 Aug 2023 | HKD | 1.02 | 1.14 | 0.99 | 1.02 | 1.02 | -0.04 (-3.77%) | 1,420,000 |
23 Aug 2023 | HKD | 1.09 | 1.16 | 1.04 | 1.06 | 1.06 | -0.08 (-7.02%) | 701,000 |
22 Aug 2023 | HKD | 1.25 | 1.38 | 1.08 | 1.14 | 1.14 | -0.13 (-10.24%) | 365,600 |
21 Aug 2023 | HKD | 1.36 | 1.36 | 1.22 | 1.27 | 1.27 | -0.02 (-1.55%) | 580,800 |
18 Aug 2023 | HKD | 1.27 | 1.46 | 1.18 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,147,200 |
17 Aug 2023 | HKD | 1.26 | 1.32 | 1.25 | 1.31 | 1.31 | +0.01 (+0.77%) | 103,400 |
16 Aug 2023 | HKD | 1.42 | 1.42 | 1.28 | 1.3 | 1.3 | -0.12 (-8.45%) | 302,400 |
15 Aug 2023 | HKD | 1.4 | 1.52 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 241,400 |
14 Aug 2023 | HKD | 1.69 | 1.69 | 1.43 | 1.45 | 1.45 | -0.13 (-8.23%) | 159,000 |
11 Aug 2023 | HKD | 1.68 | 1.68 | 1.5 | 1.58 | 1.58 | 0.0 (0.0%) | 167,200 |
10 Aug 2023 | HKD | 1.75 | 1.75 | 1.51 | 1.58 | 1.58 | -0.07 (-4.24%) | 400,000 |