Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | HKD | 0.46 | 0.5 | 0.455 | 0.49 | 0.49 | +0.02 (+4.26%) | 2,055,000 |
18 Jul 2023 | HKD | 0.475 | 0.49 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,235,000 |
17 Jul 2023 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.57 | 0.59 | 0.465 | 0.475 | 0.475 | -0.095 (-16.67%) | 16,520,000 |
13 Jul 2023 | HKD | 0.58 | 0.62 | 0.53 | 0.57 | 0.57 | -0.01 (-1.72%) | 10,120,000 |
12 Jul 2023 | HKD | 0.45 | 0.58 | 0.45 | 0.58 | 0.58 | +0.13 (+28.89%) | 22,960,000 |
11 Jul 2023 | HKD | 0.48 | 0.485 | 0.445 | 0.45 | 0.45 | -0.035 (-7.22%) | 4,510,000 |
10 Jul 2023 | HKD | 0.415 | 0.485 | 0.415 | 0.485 | 0.485 | +0.08 (+19.75%) | 10,655,000 |
7 Jul 2023 | HKD | 0.405 | 0.42 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 2,945,000 |
6 Jul 2023 | HKD | 0.435 | 0.45 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 6,095,000 |
5 Jul 2023 | HKD | 0.39 | 0.44 | 0.385 | 0.44 | 0.44 | +0.055 (+14.29%) | 6,540,000 |
4 Jul 2023 | HKD | 0.375 | 0.395 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 3,280,000 |
3 Jul 2023 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 2,490,000 |
30 Jun 2023 | HKD | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 3,015,000 |
29 Jun 2023 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,485,000 |
28 Jun 2023 | HKD | 0.38 | 0.395 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 3,250,000 |
27 Jun 2023 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 2,090,000 |
26 Jun 2023 | HKD | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,385,000 |
23 Jun 2023 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,365,000 |
21 Jun 2023 | HKD | 0.385 | 0.385 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 2,300,000 |
20 Jun 2023 | HKD | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,310,000 |
19 Jun 2023 | HKD | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,440,000 |
16 Jun 2023 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 2,350,000 |
15 Jun 2023 | HKD | 0.38 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 2,725,000 |
14 Jun 2023 | HKD | 0.37 | 0.385 | 0.365 | 0.385 | 0.385 | +0.015 (+4.05%) | 2,740,000 |
13 Jun 2023 | HKD | 0.375 | 0.385 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 3,790,000 |
12 Jun 2023 | HKD | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -0.025 (-6.17%) | 2,885,000 |
9 Jun 2023 | HKD | 0.395 | 0.405 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 3,140,000 |
8 Jun 2023 | HKD | 0.4 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 3,315,000 |
7 Jun 2023 | HKD | 0.415 | 0.435 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 4,900,000 |