Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | HKD | 0.203 | 0.233 | 0.2 | 0.211 | 4.1235 | +0.004 (+1.93%) | 13,450,000 |
31 May 2023 | HKD | 0.21 | 0.21 | 0.199 | 0.207 | 4.0454 | -0.003 (-1.43%) | 6,600,000 |
30 May 2023 | HKD | 0.208 | 0.212 | 0.201 | 0.21 | 4.104 | 0.0 (0.0%) | 4,275,000 |
29 May 2023 | HKD | 0.222 | 0.227 | 0.2 | 0.21 | 4.104 | -0.016 (-7.08%) | 10,012,500 |
25 May 2023 | HKD | 0.248 | 0.26 | 0.222 | 0.226 | 4.4167 | -0.017 (-7.00%) | 6,870,000 |
24 May 2023 | HKD | 0.25 | 0.27 | 0.21 | 0.243 | 4.7489 | -0.012 (-4.71%) | 32,887,500 |
23 May 2023 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 4.9834 | -0.01 (-3.77%) | 7,707,500 |
22 May 2023 | HKD | 0.29 | 0.3 | 0.265 | 0.265 | 5.1789 | -0.02 (-7.02%) | 11,950,000 |
19 May 2023 | HKD | 0.285 | 0.3 | 0.265 | 0.285 | 5.5697 | 0.0 (0.0%) | 14,275,000 |
18 May 2023 | HKD | 0.285 | 0.315 | 0.27 | 0.285 | 5.5697 | -0.01 (-3.39%) | 14,517,500 |
17 May 2023 | HKD | 0.265 | 0.315 | 0.26 | 0.295 | 5.7651 | +0.03 (+11.32%) | 31,337,500 |
16 May 2023 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 5.1789 | -0.01 (-3.64%) | 15,555,000 |
15 May 2023 | HKD | 0.27 | 0.28 | 0.26 | 0.275 | 5.3743 | -0.005 (-1.79%) | 13,057,500 |
12 May 2023 | HKD | 0.295 | 0.295 | 0.26 | 0.28 | 5.472 | -0.01 (-3.45%) | 16,870,000 |
11 May 2023 | HKD | 0.28 | 0.295 | 0.265 | 0.29 | 5.6674 | +0.01 (+3.57%) | 19,630,000 |
10 May 2023 | HKD | 0.31 | 0.31 | 0.26 | 0.28 | 5.472 | -0.03 (-9.68%) | 51,450,000 |
9 May 2023 | HKD | 0.32 | 0.34 | 0.31 | 0.31 | 6.0583 | -0.01 (-3.13%) | 19,727,500 |
8 May 2023 | HKD | 0.345 | 0.355 | 0.305 | 0.32 | 6.2537 | -0.025 (-7.25%) | 43,912,500 |
5 May 2023 | HKD | 0.345 | 0.37 | 0.32 | 0.345 | 6.7423 | 0.0 (0.0%) | 50,090,000 |
4 May 2023 | HKD | 0.345 | 0.37 | 0.32 | 0.345 | 6.7423 | +0.005 (+1.47%) | 56,567,500 |
3 May 2023 | HKD | 0.445 | 0.48 | 0.33 | 0.34 | 6.6446 | -0.045 (-11.69%) | 379,977,500 |
2 May 2023 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 7.524 | -3.115 (-89%) | 208,832,500 |
28 Apr 2023 | HKD | 3.45 | 3.58 | 3.45 | 3.5 | 68.4 | +0.05 (+1.45%) | 6,942,500 |
27 Apr 2023 | HKD | 3.49 | 3.51 | 3.45 | 3.45 | 67.4229 | -0.01 (-0.29%) | 3,052,500 |
26 Apr 2023 | HKD | 3.45 | 3.53 | 3.38 | 3.46 | 67.6183 | 0.0 (0.0%) | 9,130,000 |
25 Apr 2023 | HKD | 3.46 | 3.62 | 3.43 | 3.46 | 67.6183 | -0.02 (-0.57%) | 14,245,000 |
24 Apr 2023 | HKD | 3.41 | 3.5 | 3.4 | 3.48 | 68.0091 | +0.06 (+1.75%) | 31,700,000 |
21 Apr 2023 | HKD | 3.3 | 3.47 | 3.3 | 3.42 | 66.8366 | +0.12 (+3.64%) | 6,035,000 |
20 Apr 2023 | HKD | 3.49 | 3.5 | 3.2 | 3.3 | 64.4914 | -0.18 (-5.17%) | 26,897,500 |
19 Apr 2023 | HKD | 3.61 | 3.79 | 3.45 | 3.48 | 68.0091 | -0.13 (-3.60%) | 2,597,500 |