Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | HKD | 0.198 | 0.215 | 0.194 | 0.208 | 4.0649 | +0.01 (+5.05%) | 60,082,500 |
13 Jul 2023 | HKD | 0.201 | 0.211 | 0.195 | 0.198 | 3.8695 | -0.003 (-1.49%) | 39,692,500 |
12 Jul 2023 | HKD | 0.215 | 0.22 | 0.2 | 0.201 | 3.9281 | -0.016 (-7.37%) | 64,437,500 |
11 Jul 2023 | HKD | 0.228 | 0.235 | 0.192 | 0.217 | 4.2408 | -0.033 (-13.20%) | 227,714,240 |
10 Jul 2023 | HKD | 0.71 | 0.74 | 0.231 | 0.25 | 4.8857 | -0.46 (-64.79%) | 320,752,500 |
7 Jul 2023 | HKD | 0.75 | 0.79 | 0.7 | 0.71 | 13.8754 | -0.04 (-5.33%) | 53,460,000 |
6 Jul 2023 | HKD | 0.78 | 0.81 | 0.75 | 0.75 | 14.6571 | -0.03 (-3.85%) | 133,280,000 |
5 Jul 2023 | HKD | 0.68 | 0.78 | 0.68 | 0.78 | 15.2434 | +0.08 (+11.43%) | 151,516,680 |
4 Jul 2023 | HKD | 0.65 | 0.71 | 0.6 | 0.7 | 13.68 | +0.04 (+6.06%) | 180,325,000 |
3 Jul 2023 | HKD | 0.63 | 0.69 | 0.61 | 0.66 | 12.8983 | +0.04 (+6.45%) | 188,427,500 |
30 Jun 2023 | HKD | 0.54 | 0.65 | 0.51 | 0.62 | 12.1166 | +0.08 (+14.81%) | 76,495,000 |
29 Jun 2023 | HKD | 0.51 | 0.62 | 0.41 | 0.54 | 10.5531 | +0.03 (+5.88%) | 119,478,750 |
28 Jun 2023 | HKD | 0.375 | 0.56 | 0.355 | 0.51 | 9.9669 | +0.14 (+37.84%) | 96,953,750 |
27 Jun 2023 | HKD | 0.3 | 0.38 | 0.295 | 0.37 | 7.2309 | +0.07 (+23.33%) | 54,930,000 |
26 Jun 2023 | HKD | 0.27 | 0.31 | 0.265 | 0.3 | 5.8629 | +0.03 (+11.11%) | 67,875,000 |
23 Jun 2023 | HKD | 0.255 | 0.275 | 0.242 | 0.27 | 5.2766 | +0.015 (+5.88%) | 8,330,000 |
21 Jun 2023 | HKD | 0.255 | 0.26 | 0.247 | 0.255 | 4.9834 | 0.0 (0.0%) | 9,625,000 |
20 Jun 2023 | HKD | 0.249 | 0.26 | 0.233 | 0.255 | 4.9834 | +0.005 (+2%) | 27,405,000 |
19 Jun 2023 | HKD | 0.235 | 0.255 | 0.224 | 0.25 | 4.8857 | +0.021 (+9.17%) | 46,302,500 |
16 Jun 2023 | HKD | 0.231 | 0.232 | 0.222 | 0.229 | 4.4753 | 0.0 (0.0%) | 10,122,500 |
15 Jun 2023 | HKD | 0.235 | 0.239 | 0.224 | 0.229 | 4.4753 | 0.0 (0.0%) | 3,702,500 |
14 Jun 2023 | HKD | 0.232 | 0.239 | 0.227 | 0.229 | 4.4753 | -0.005 (-2.14%) | 5,745,000 |
13 Jun 2023 | HKD | 0.211 | 0.239 | 0.211 | 0.234 | 4.573 | +0.01 (+4.46%) | 7,770,000 |
12 Jun 2023 | HKD | 0.231 | 0.231 | 0.22 | 0.224 | 4.3776 | -0.014 (-5.88%) | 4,202,500 |
9 Jun 2023 | HKD | 0.248 | 0.249 | 0.227 | 0.238 | 4.6512 | -0.01 (-4.03%) | 11,867,500 |
8 Jun 2023 | HKD | 0.204 | 0.25 | 0.204 | 0.248 | 4.8466 | +0.034 (+15.89%) | 27,795,000 |
7 Jun 2023 | HKD | 0.234 | 0.234 | 0.21 | 0.214 | 4.1822 | -0.014 (-6.14%) | 6,432,500 |
6 Jun 2023 | HKD | 0.246 | 0.26 | 0.223 | 0.228 | 4.4558 | +0.014 (+6.54%) | 34,325,000 |
5 Jun 2023 | HKD | 0.23 | 0.23 | 0.208 | 0.214 | 4.1822 | -0.01 (-4.46%) | 5,457,500 |
2 Jun 2023 | HKD | 0.22 | 0.231 | 0.213 | 0.224 | 4.3776 | +0.013 (+6.16%) | 7,927,500 |