Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | HKD | 0.48 | 0.48 | 0.415 | 0.45 | 0.45 | +0.015 (+3.45%) | 560,000 |
21 Sep 2023 | HKD | 0.415 | 0.435 | 0.4 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,476,000 |
20 Sep 2023 | HKD | 0.445 | 0.45 | 0.415 | 0.43 | 0.43 | -0.02 (-4.44%) | 798,000 |
19 Sep 2023 | HKD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 980,000 |
18 Sep 2023 | HKD | 0.49 | 0.49 | 0.455 | 0.475 | 0.475 | -0.045 (-8.65%) | 384,000 |
15 Sep 2023 | HKD | 0.45 | 0.53 | 0.445 | 0.52 | 0.52 | +0.065 (+14.29%) | 1,166,000 |
14 Sep 2023 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 498,000 |
13 Sep 2023 | HKD | 0.45 | 0.455 | 0.435 | 0.455 | 0.455 | 0.0 (0.0%) | 690,000 |
12 Sep 2023 | HKD | 0.445 | 0.46 | 0.44 | 0.455 | 0.455 | -0.01 (-2.15%) | 606,000 |
11 Sep 2023 | HKD | 0.445 | 0.465 | 0.425 | 0.465 | 0.465 | -0.005 (-1.06%) | 4,098,000 |
7 Sep 2023 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,640,000 |
6 Sep 2023 | HKD | 0.47 | 0.53 | 0.44 | 0.48 | 0.48 | +0.01 (+2.13%) | 3,236,000 |
5 Sep 2023 | HKD | 0.405 | 0.58 | 0.375 | 0.47 | 0.47 | +0.065 (+16.05%) | 3,426,000 |
4 Sep 2023 | HKD | 0.395 | 0.405 | 0.37 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,288,000 |
1 Sep 2023 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.41 | 0.42 | 0.385 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,188,000 |
30 Aug 2023 | HKD | 0.42 | 0.42 | 0.395 | 0.42 | 0.42 | 0.0 (0.0%) | 466,000 |
29 Aug 2023 | HKD | 0.405 | 0.42 | 0.36 | 0.42 | 0.42 | 0.0 (0.0%) | 1,694,000 |
28 Aug 2023 | HKD | 0.415 | 0.42 | 0.385 | 0.42 | 0.42 | 0.0 (0.0%) | 5,208,000 |
25 Aug 2023 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 3,054,000 |
24 Aug 2023 | HKD | 0.45 | 0.495 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 6,128,000 |
23 Aug 2023 | HKD | 0.435 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 568,000 |
22 Aug 2023 | HKD | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | +0.005 (+1.12%) | 904,000 |
21 Aug 2023 | HKD | 0.445 | 0.45 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 296,000 |
18 Aug 2023 | HKD | 0.48 | 0.485 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 11,064,000 |
17 Aug 2023 | HKD | 0.46 | 0.58 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 10,584,000 |
16 Aug 2023 | HKD | 0.43 | 0.485 | 0.425 | 0.46 | 0.46 | 0.0 (0.0%) | 10,212,000 |
15 Aug 2023 | HKD | 0.435 | 0.46 | 0.405 | 0.46 | 0.46 | 0.0 (0.0%) | 1,432,000 |
14 Aug 2023 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 68,000 |
11 Aug 2023 | HKD | 0.47 | 0.5 | 0.44 | 0.47 | 0.47 | +0.005 (+1.08%) | 5,620,000 |