Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | HKD | 0.62 | 0.63 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 8,456,000 |
11 Mar 2024 | HKD | 0.55 | 0.63 | 0.54 | 0.63 | 0.63 | +0.08 (+14.55%) | 13,810,000 |
8 Mar 2024 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 4,716,033 |
7 Mar 2024 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 9,079,116 |
6 Mar 2024 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 8,266,000 |
5 Mar 2024 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,829,545 |
4 Mar 2024 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 6,664,000 |
1 Mar 2024 | HKD | 0.57 | 0.58 | 0.52 | 0.56 | 0.56 | -0.04 (-6.67%) | 32,485,693 |
29 Feb 2024 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 50,360,065 |
28 Feb 2024 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 7,418,000 |
27 Feb 2024 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 9,800,160 |
26 Feb 2024 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 4,602,348 |
23 Feb 2024 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 4,736,138 |
22 Feb 2024 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 10,239,551 |
21 Feb 2024 | HKD | 0.6 | 0.64 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 11,662,171 |
20 Feb 2024 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 9,848,000 |
19 Feb 2024 | HKD | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.06 (-8.96%) | 8,070,000 |
16 Feb 2024 | HKD | 0.64 | 0.67 | 0.61 | 0.67 | 0.67 | +0.03 (+4.69%) | 9,074,638 |
15 Feb 2024 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,966,000 |
14 Feb 2024 | HKD | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -0.04 (-5.97%) | 3,956,715 |
9 Feb 2024 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 604,000 |
8 Feb 2024 | HKD | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | +0.03 (+4.55%) | 1,386,000 |
7 Feb 2024 | HKD | 0.69 | 0.7 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 1,175,659 |
6 Feb 2024 | HKD | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 2,252,156 |
5 Feb 2024 | HKD | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 2,156,572 |
2 Feb 2024 | HKD | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,200,000 |
1 Feb 2024 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,482,859 |
31 Jan 2024 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 2,556,000 |
30 Jan 2024 | HKD | 0.69 | 0.72 | 0.67 | 0.68 | 0.68 | -0.03 (-4.23%) | 3,246,000 |
29 Jan 2024 | HKD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 2,455,585 |