| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | HKD | 0.062 | 0.062 | 0.061 | 0.061 | 1.22 | -0.002 (-3.17%) | 105,472 |
| 18 Sep 2023 | HKD | 0.06 | 0.07 | 0.06 | 0.063 | 1.26 | +0.008 (+14.55%) | 8,244,805 |
| 15 Sep 2023 | HKD | 0.057 | 0.057 | 0.051 | 0.055 | 1.1 | -0.002 (-3.51%) | 230,188 |
| 14 Sep 2023 | HKD | 0.054 | 0.057 | 0.051 | 0.057 | 1.14 | +0.004 (+7.55%) | 1,112,502 |
| 13 Sep 2023 | HKD | 0.06 | 0.06 | 0.053 | 0.053 | 1.06 | +0.001 (+1.92%) | 75,040 |
| 12 Sep 2023 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 1.04 | -0.003 (-5.45%) | 2,315 |
| 11 Sep 2023 | HKD | 0.059 | 0.059 | 0.051 | 0.055 | 1.1 | +0.002 (+3.77%) | 1,075,000 |
| 7 Sep 2023 | HKD | 0.054 | 0.057 | 0.053 | 0.053 | 1.06 | -0.003 (-5.36%) | 442,060 |
| 6 Sep 2023 | HKD | 0.054 | 0.056 | 0.054 | 0.056 | 1.12 | +0.003 (+5.66%) | 55,052 |
| 5 Sep 2023 | HKD | 0.054 | 0.054 | 0.053 | 0.053 | 1.06 | -0.002 (-3.64%) | 374,593 |
| 4 Sep 2023 | HKD | 0.059 | 0.059 | 0.054 | 0.055 | 1.1 | -0.005 (-8.33%) | 96,802 |
| 1 Sep 2023 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 1.2 | +0.001 (+1.69%) | 0 |
| 31 Aug 2023 | HKD | 0.058 | 0.059 | 0.053 | 0.059 | 1.18 | +0.002 (+3.51%) | 706,422 |
| 30 Aug 2023 | HKD | 0.057 | 0.057 | 0.056 | 0.057 | 1.14 | 0.0 (0.0%) | 1,603,150 |
| 29 Aug 2023 | HKD | 0.051 | 0.057 | 0.051 | 0.057 | 1.14 | +0.002 (+3.64%) | 793,104 |
| 28 Aug 2023 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 1.1 | 0.0 (0.0%) | 955,102 |
| 25 Aug 2023 | HKD | 0.056 | 0.056 | 0.055 | 0.055 | 1.1 | -0.001 (-1.79%) | 609,144 |
| 24 Aug 2023 | HKD | 0.054 | 0.057 | 0.054 | 0.056 | 1.12 | +0.003 (+5.66%) | 1,735,000 |
| 23 Aug 2023 | HKD | 0.055 | 0.059 | 0.048 | 0.053 | 1.06 | -0.002 (-3.64%) | 1,724,065 |
| 22 Aug 2023 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 1.1 | 0.0 (0.0%) | 17,000 |
| 21 Aug 2023 | HKD | 0.048 | 0.055 | 0.048 | 0.055 | 1.1 | +0.002 (+3.77%) | 1,519,778 |
| 18 Aug 2023 | HKD | 0.053 | 0.056 | 0.053 | 0.053 | 1.06 | -0.001 (-1.85%) | 6,955,026 |
| 17 Aug 2023 | HKD | 0.052 | 0.054 | 0.05 | 0.054 | 1.08 | +0.002 (+3.85%) | 4,480,000 |
| 16 Aug 2023 | HKD | 0.05 | 0.052 | 0.048 | 0.052 | 1.04 | 0.0 (0.0%) | 2,179,759 |
| 15 Aug 2023 | HKD | 0.051 | 0.052 | 0.049 | 0.052 | 1.04 | +0.001 (+1.96%) | 3,180,000 |
| 14 Aug 2023 | HKD | 0.046 | 0.054 | 0.046 | 0.051 | 1.02 | 0.0 (0.0%) | 1,151,736 |
| 11 Aug 2023 | HKD | 0.054 | 0.054 | 0.05 | 0.051 | 1.02 | +0.004 (+8.51%) | 2,360,000 |
| 10 Aug 2023 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.94 | -0.004 (-7.84%) | 1,456,469 |
| 9 Aug 2023 | HKD | 0.052 | 0.053 | 0.05 | 0.051 | 1.02 | -0.002 (-3.77%) | 2,355,000 |
| 8 Aug 2023 | HKD | 0.054 | 0.054 | 0.049 | 0.053 | 1.06 | 0.0 (0.0%) | 4,636,219 |
