Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 768,000 |
16 May 2024 | HKD | 0.435 | 0.49 | 0.435 | 0.47 | 0.47 | +0.025 (+5.62%) | 3,303,000 |
14 May 2024 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,761,500 |
13 May 2024 | HKD | 0.425 | 0.46 | 0.42 | 0.45 | 0.45 | +0.035 (+8.43%) | 5,471,501 |
10 May 2024 | HKD | 0.415 | 0.435 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 843,000 |
9 May 2024 | HKD | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | +0.03 (+7.69%) | 2,291,500 |
8 May 2024 | HKD | 0.415 | 0.425 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 1,341,831 |
7 May 2024 | HKD | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,398,000 |
6 May 2024 | HKD | 0.455 | 0.47 | 0.405 | 0.42 | 0.42 | -0.015 (-3.45%) | 5,154,000 |
3 May 2024 | HKD | 0.37 | 0.44 | 0.37 | 0.435 | 0.435 | +0.065 (+17.57%) | 8,033,000 |
2 May 2024 | HKD | 0.345 | 0.39 | 0.335 | 0.37 | 0.37 | +0.025 (+7.25%) | 4,373,490 |
30 Apr 2024 | HKD | 0.345 | 0.35 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 533,000 |
29 Apr 2024 | HKD | 0.36 | 0.365 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 934,500 |
26 Apr 2024 | HKD | 0.325 | 0.37 | 0.325 | 0.36 | 0.36 | +0.03 (+9.09%) | 1,900,000 |
25 Apr 2024 | HKD | 0.32 | 0.335 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,362,000 |
24 Apr 2024 | HKD | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,310,500 |
23 Apr 2024 | HKD | 0.33 | 0.335 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 589,500 |
22 Apr 2024 | HKD | 0.325 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 326,500 |
19 Apr 2024 | HKD | 0.32 | 0.34 | 0.3 | 0.325 | 0.325 | +0.01 (+3.17%) | 1,559,500 |
18 Apr 2024 | HKD | 0.31 | 0.325 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,224,500 |
17 Apr 2024 | HKD | 0.33 | 0.35 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,307,000 |
16 Apr 2024 | HKD | 0.34 | 0.345 | 0.32 | 0.33 | 0.33 | -0.02 (-5.71%) | 1,060,500 |
15 Apr 2024 | HKD | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 2,346,800 |
12 Apr 2024 | HKD | 0.375 | 0.375 | 0.35 | 0.365 | 0.365 | -0.01 (-2.67%) | 877,500 |
11 Apr 2024 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 614,000 |
10 Apr 2024 | HKD | 0.395 | 0.4 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 1,847,500 |
9 Apr 2024 | HKD | 0.375 | 0.41 | 0.37 | 0.395 | 0.395 | +0.025 (+6.76%) | 2,357,000 |
8 Apr 2024 | HKD | 0.355 | 0.38 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 626,331 |
5 Apr 2024 | HKD | 0.37 | 0.38 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 549,500 |
3 Apr 2024 | HKD | 0.4 | 0.4 | 0.36 | 0.37 | 0.37 | -0.03 (-7.50%) | 2,775,500 |