Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | HKD | 0.41 | 0.41 | 0.38 | 0.385 | 0.385 | -0.02 (-4.94%) | 4,548,000 |
4 Jan 2024 | HKD | 0.43 | 0.43 | 0.38 | 0.405 | 0.405 | -0.015 (-3.57%) | 5,000,000 |
3 Jan 2024 | HKD | 0.445 | 0.445 | 0.405 | 0.42 | 0.42 | -0.02 (-4.55%) | 3,581,800 |
2 Jan 2024 | HKD | 0.43 | 0.45 | 0.39 | 0.44 | 0.44 | +0.015 (+3.53%) | 5,950,080 |
29 Dec 2023 | HKD | 0.43 | 0.49 | 0.365 | 0.425 | 0.425 | 0.0 (0.0%) | 11,817,000 |
28 Dec 2023 | HKD | 0.46 | 0.47 | 0.415 | 0.425 | 0.425 | -0.025 (-5.56%) | 12,320,000 |
27 Dec 2023 | HKD | 0.495 | 0.495 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 5,090,000 |
22 Dec 2023 | HKD | 0.39 | 0.5 | 0.39 | 0.44 | 0.44 | +0.05 (+12.82%) | 5,829,100 |
21 Dec 2023 | HKD | 0.415 | 0.415 | 0.375 | 0.39 | 0.39 | -0.02 (-4.88%) | 5,743,400 |
20 Dec 2023 | HKD | 0.435 | 0.435 | 0.395 | 0.41 | 0.41 | -0.03 (-6.82%) | 6,166,800 |
19 Dec 2023 | HKD | 0.47 | 0.47 | 0.41 | 0.44 | 0.44 | -0.03 (-6.38%) | 5,992,400 |
18 Dec 2023 | HKD | 0.465 | 0.48 | 0.43 | 0.47 | 0.47 | +0.035 (+8.05%) | 3,860,000 |
15 Dec 2023 | HKD | 0.38 | 0.435 | 0.37 | 0.435 | 0.435 | +0.06 (+16%) | 8,213,000 |
14 Dec 2023 | HKD | 0.345 | 0.38 | 0.345 | 0.375 | 0.375 | +0.03 (+8.70%) | 4,281,200 |
13 Dec 2023 | HKD | 0.365 | 0.37 | 0.34 | 0.345 | 0.345 | -0.025 (-6.76%) | 4,893,800 |
12 Dec 2023 | HKD | 0.315 | 0.37 | 0.315 | 0.37 | 0.37 | +0.06 (+19.35%) | 6,504,200 |
11 Dec 2023 | HKD | 0.295 | 0.33 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 3,657,000 |
8 Dec 2023 | HKD | 0.3 | 0.305 | 0.285 | 0.295 | 0.295 | +0.015 (+5.36%) | 1,121,400 |
7 Dec 2023 | HKD | 0.27 | 0.295 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 8,980,000 |
6 Dec 2023 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | +0.02 (+8%) | 1,645,000 |
5 Dec 2023 | HKD | 0.25 | 0.31 | 0.247 | 0.25 | 0.25 | +0.01 (+4.17%) | 9,482,000 |
4 Dec 2023 | HKD | 0.247 | 0.248 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,360,000 |
1 Dec 2023 | HKD | 0.231 | 0.245 | 0.231 | 0.245 | 0.245 | +0.015 (+6.52%) | 966,800 |
30 Nov 2023 | HKD | 0.235 | 0.25 | 0.224 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,420,000 |
29 Nov 2023 | HKD | 0.223 | 0.25 | 0.205 | 0.235 | 0.235 | +0.011 (+4.91%) | 3,860,000 |
28 Nov 2023 | HKD | 0.26 | 0.27 | 0.207 | 0.224 | 0.224 | -0.026 (-10.40%) | 4,927,800 |
27 Nov 2023 | HKD | 0.224 | 0.33 | 0.224 | 0.25 | 0.25 | +0.05 (+25%) | 11,448,000 |
24 Nov 2023 | HKD | 0.205 | 0.255 | 0.199 | 0.2 | 0.2 | +0.001 (+0.50%) | 5,540,000 |
23 Nov 2023 | HKD | 0.173 | 0.203 | 0.173 | 0.199 | 0.199 | +0.028 (+16.37%) | 2,810,000 |
22 Nov 2023 | HKD | 0.165 | 0.173 | 0.155 | 0.171 | 0.171 | +0.001 (+0.59%) | 1,320,000 |