Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 0.8 | 0.81 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 6,280,000 |
14 Aug 2023 | HKD | 0.77 | 0.84 | 0.73 | 0.81 | 0.81 | +0.04 (+5.19%) | 12,640,000 |
11 Aug 2023 | HKD | 0.74 | 0.8 | 0.72 | 0.77 | 0.77 | +0.03 (+4.05%) | 6,560,000 |
10 Aug 2023 | HKD | 0.62 | 0.74 | 0.62 | 0.74 | 0.74 | +0.12 (+19.35%) | 4,875,000 |
9 Aug 2023 | HKD | 0.7 | 0.71 | 0.55 | 0.62 | 0.62 | -0.08 (-11.43%) | 11,975,000 |
8 Aug 2023 | HKD | 0.68 | 0.73 | 0.62 | 0.7 | 0.7 | +0.02 (+2.94%) | 9,375,000 |
7 Aug 2023 | HKD | 0.65 | 0.73 | 0.64 | 0.68 | 0.68 | +0.03 (+4.62%) | 6,420,000 |
4 Aug 2023 | HKD | 0.55 | 0.67 | 0.54 | 0.65 | 0.65 | +0.1 (+18.18%) | 11,145,000 |
3 Aug 2023 | HKD | 0.53 | 0.56 | 0.51 | 0.55 | 0.55 | +0.02 (+3.77%) | 6,475,000 |
2 Aug 2023 | HKD | 0.5 | 0.56 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 2,900,000 |
1 Aug 2023 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 995,000 |
31 Jul 2023 | HKD | 0.485 | 0.51 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 3,395,000 |
28 Jul 2023 | HKD | 0.5 | 0.51 | 0.465 | 0.5 | 0.5 | 0.0 (0.0%) | 5,205,000 |
27 Jul 2023 | HKD | 0.485 | 0.52 | 0.485 | 0.5 | 0.5 | +0.02 (+4.17%) | 4,260,000 |
26 Jul 2023 | HKD | 0.5 | 0.54 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 5,615,000 |
25 Jul 2023 | HKD | 0.43 | 0.51 | 0.43 | 0.51 | 0.51 | +0.06 (+13.33%) | 9,780,000 |
24 Jul 2023 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 0.45 | +0.025 (+5.88%) | 600,000 |
21 Jul 2023 | HKD | 0.405 | 0.43 | 0.405 | 0.425 | 0.425 | +0.01 (+2.41%) | 500,000 |
20 Jul 2023 | HKD | 0.41 | 0.44 | 0.41 | 0.415 | 0.415 | +0.01 (+2.47%) | 1,915,000 |
19 Jul 2023 | HKD | 0.41 | 0.47 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 9,330,000 |
18 Jul 2023 | HKD | 0.385 | 0.425 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 3,945,000 |
17 Jul 2023 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.395 | 0.4 | 0.355 | 0.38 | 0.38 | +0.025 (+7.04%) | 1,220,000 |
13 Jul 2023 | HKD | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 2,070,000 |
12 Jul 2023 | HKD | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,520,000 |
11 Jul 2023 | HKD | 0.37 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 2,300,000 |
10 Jul 2023 | HKD | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,750,000 |
7 Jul 2023 | HKD | 0.31 | 0.37 | 0.31 | 0.355 | 0.355 | +0.04 (+12.70%) | 2,625,000 |
6 Jul 2023 | HKD | 0.295 | 0.33 | 0.29 | 0.315 | 0.315 | +0.02 (+6.78%) | 1,270,000 |
5 Jul 2023 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 195,000 |