Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 0.23 | 0.23 | 0.221 | 0.227 | 0.227 | +0.007 (+3.18%) | 15,000 |
5 Oct 2023 | HKD | 0.215 | 0.228 | 0.215 | 0.22 | 0.22 | -0.004 (-1.79%) | 39,300 |
4 Oct 2023 | HKD | 0.211 | 0.229 | 0.211 | 0.224 | 0.224 | +0.001 (+0.45%) | 219,900 |
3 Oct 2023 | HKD | 0.22 | 0.238 | 0.22 | 0.223 | 0.223 | -0.01 (-4.29%) | 741,300 |
29 Sep 2023 | HKD | 0.238 | 0.238 | 0.22 | 0.233 | 0.233 | +0.008 (+3.56%) | 1,159,800 |
28 Sep 2023 | HKD | 0.222 | 0.23 | 0.22 | 0.225 | 0.225 | -0.013 (-5.46%) | 493,500 |
27 Sep 2023 | HKD | 0.222 | 0.239 | 0.222 | 0.238 | 0.238 | -0.002 (-0.83%) | 270,000 |
26 Sep 2023 | HKD | 0.23 | 0.24 | 0.225 | 0.24 | 0.24 | +0.007 (+3.00%) | 390,600 |
25 Sep 2023 | HKD | 0.247 | 0.247 | 0.23 | 0.233 | 0.233 | -0.022 (-8.63%) | 699,000 |
22 Sep 2023 | HKD | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | +0.012 (+4.94%) | 143,100 |
21 Sep 2023 | HKD | 0.24 | 0.243 | 0.24 | 0.243 | 0.243 | -0.002 (-0.82%) | 271,200 |
20 Sep 2023 | HKD | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 574,800 |
19 Sep 2023 | HKD | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 518,700 |
18 Sep 2023 | HKD | 0.255 | 0.27 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 717,900 |
15 Sep 2023 | HKD | 0.285 | 0.285 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,140,000 |
14 Sep 2023 | HKD | 0.275 | 0.275 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 1,736,700 |
13 Sep 2023 | HKD | 0.275 | 0.3 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,074,500 |
12 Sep 2023 | HKD | 0.275 | 0.28 | 0.25 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,941,000 |
11 Sep 2023 | HKD | 0.275 | 0.275 | 0.25 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,312,500 |
7 Sep 2023 | HKD | 0.27 | 0.34 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 8,848,635 |
6 Sep 2023 | HKD | 0.25 | 0.275 | 0.243 | 0.27 | 0.27 | +0.03 (+12.50%) | 14,566,200 |
5 Sep 2023 | HKD | 0.265 | 0.305 | 0.24 | 0.24 | 0.24 | -0.025 (-9.43%) | 7,225,200 |
4 Sep 2023 | HKD | 0.25 | 0.305 | 0.25 | 0.265 | 0.265 | +0.025 (+10.42%) | 4,118,400 |
1 Sep 2023 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.006 (-2.44%) | 183,000 |
30 Aug 2023 | HKD | 0.25 | 0.275 | 0.231 | 0.246 | 0.246 | -0.009 (-3.53%) | 2,603,100 |
29 Aug 2023 | HKD | 0.23 | 0.255 | 0.23 | 0.255 | 0.255 | +0.025 (+10.87%) | 651,600 |
28 Aug 2023 | HKD | 0.25 | 0.255 | 0.22 | 0.23 | 0.23 | -0.02 (-8%) | 3,888,000 |
25 Aug 2023 | HKD | 0.248 | 0.265 | 0.248 | 0.25 | 0.25 | +0.003 (+1.21%) | 162,600 |
24 Aug 2023 | HKD | 0.29 | 0.29 | 0.247 | 0.247 | 0.247 | +0.003 (+1.23%) | 23,700 |