Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 0.42 | 0.48 | 0.415 | 0.47 | 0.47 | +0.045 (+10.59%) | 1,585,000 |
14 Feb 2024 | HKD | 0.425 | 0.435 | 0.405 | 0.425 | 0.425 | -0.015 (-3.41%) | 130,000 |
9 Feb 2024 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
8 Feb 2024 | HKD | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -0.05 (-10.20%) | 190,000 |
7 Feb 2024 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 0 |
6 Feb 2024 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 290,000 |
5 Feb 2024 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 275,000 |
2 Feb 2024 | HKD | 0.465 | 0.52 | 0.465 | 0.485 | 0.485 | +0.015 (+3.19%) | 2,565,000 |
1 Feb 2024 | HKD | 0.42 | 0.475 | 0.42 | 0.47 | 0.47 | +0.01 (+2.17%) | 6,600,000 |
31 Jan 2024 | HKD | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 410,000 |
30 Jan 2024 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 740,000 |
29 Jan 2024 | HKD | 0.47 | 0.47 | 0.4 | 0.465 | 0.465 | 0.0 (0.0%) | 1,205,000 |
26 Jan 2024 | HKD | 0.465 | 0.475 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 25,530,000 |
25 Jan 2024 | HKD | 0.465 | 0.47 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 450,000 |
24 Jan 2024 | HKD | 0.42 | 0.48 | 0.42 | 0.48 | 0.48 | +0.02 (+4.35%) | 4,425,000 |
23 Jan 2024 | HKD | 0.475 | 0.475 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 305,000 |
22 Jan 2024 | HKD | 0.48 | 0.49 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,160,000 |
19 Jan 2024 | HKD | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 40,000 |
18 Jan 2024 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 255,000 |
17 Jan 2024 | HKD | 0.5 | 0.52 | 0.475 | 0.52 | 0.52 | +0.045 (+9.47%) | 7,885,000 |
16 Jan 2024 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 10,000 |
15 Jan 2024 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 705,000 |
12 Jan 2024 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 15,000 |
11 Jan 2024 | HKD | 0.47 | 0.485 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 480,000 |
10 Jan 2024 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 15,000 |
9 Jan 2024 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 585,000 |
8 Jan 2024 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 265,000 |
5 Jan 2024 | HKD | 0.485 | 0.485 | 0.455 | 0.465 | 0.465 | -0.02 (-4.12%) | 1,305,000 |
4 Jan 2024 | HKD | 0.48 | 0.485 | 0.46 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,105,000 |
3 Jan 2024 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 2,080,000 |