Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | HKD | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 226,000 |
24 May 2023 | HKD | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 308,000 |
23 May 2023 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 212,000 |
22 May 2023 | HKD | 0.55 | 0.55 | 0.49 | 0.52 | 0.52 | +0.01 (+1.96%) | 370,000 |
19 May 2023 | HKD | 0.5 | 0.51 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 578,000 |
18 May 2023 | HKD | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 124,000 |
17 May 2023 | HKD | 0.5 | 0.53 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 64,000 |
16 May 2023 | HKD | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | +0.005 (+1.01%) | 314,000 |
15 May 2023 | HKD | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 816,000 |
12 May 2023 | HKD | 0.5 | 0.55 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 810,000 |
11 May 2023 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 668,000 |
10 May 2023 | HKD | 0.53 | 0.53 | 0.495 | 0.51 | 0.51 | -0.02 (-3.77%) | 756,000 |
9 May 2023 | HKD | 0.52 | 0.53 | 0.495 | 0.53 | 0.53 | 0.0 (0.0%) | 658,000 |
8 May 2023 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,110,000 |
5 May 2023 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 312,000 |
4 May 2023 | HKD | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 928,000 |
3 May 2023 | HKD | 0.59 | 0.6 | 0.53 | 0.59 | 0.59 | -0.02 (-3.28%) | 550,000 |
2 May 2023 | HKD | 0.62 | 0.63 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 382,000 |
28 Apr 2023 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 106,000 |
27 Apr 2023 | HKD | 0.62 | 0.63 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 160,000 |
26 Apr 2023 | HKD | 0.63 | 0.63 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 184,000 |
25 Apr 2023 | HKD | 0.63 | 0.64 | 0.59 | 0.63 | 0.63 | -0.02 (-3.08%) | 676,000 |
24 Apr 2023 | HKD | 0.65 | 0.66 | 0.61 | 0.65 | 0.65 | 0.0 (0.0%) | 458,000 |
21 Apr 2023 | HKD | 0.64 | 0.68 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,008,000 |
20 Apr 2023 | HKD | 0.62 | 0.68 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,192,000 |
19 Apr 2023 | HKD | 0.6 | 0.65 | 0.57 | 0.65 | 0.65 | +0.01 (+1.56%) | 2,118,000 |
18 Apr 2023 | HKD | 0.59 | 0.64 | 0.58 | 0.64 | 0.64 | +0.04 (+6.67%) | 718,000 |
17 Apr 2023 | HKD | 0.54 | 0.6 | 0.54 | 0.6 | 0.6 | +0.03 (+5.26%) | 446,000 |
14 Apr 2023 | HKD | 0.54 | 0.57 | 0.52 | 0.57 | 0.57 | +0.01 (+1.79%) | 470,000 |
13 Apr 2023 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 46,000 |