Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | HKD | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 900,000 |
3 Jan 2024 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 490,000 |
2 Jan 2024 | HKD | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 940,000 |
29 Dec 2023 | HKD | 0.41 | 0.42 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,920,000 |
28 Dec 2023 | HKD | 0.365 | 0.41 | 0.36 | 0.41 | 0.41 | +0.045 (+12.33%) | 5,680,000 |
27 Dec 2023 | HKD | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,650,000 |
22 Dec 2023 | HKD | 0.385 | 0.395 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 5,190,000 |
21 Dec 2023 | HKD | 0.4 | 0.4 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 4,070,000 |
20 Dec 2023 | HKD | 0.39 | 0.43 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 4,970,000 |
19 Dec 2023 | HKD | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 1,790,000 |
18 Dec 2023 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 1,453,118 |
15 Dec 2023 | HKD | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,122,000 |
14 Dec 2023 | HKD | 0.415 | 0.445 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,900,000 |
13 Dec 2023 | HKD | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 1,580,000 |
12 Dec 2023 | HKD | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 1,120,000 |
11 Dec 2023 | HKD | 0.42 | 0.42 | 0.395 | 0.405 | 0.405 | -0.015 (-3.57%) | 3,310,000 |
8 Dec 2023 | HKD | 0.445 | 0.445 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 2,860,000 |
7 Dec 2023 | HKD | 0.475 | 0.475 | 0.43 | 0.445 | 0.445 | -0.03 (-6.32%) | 5,180,000 |
6 Dec 2023 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 960,000 |
5 Dec 2023 | HKD | 0.49 | 0.495 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,550,000 |
4 Dec 2023 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 4,950,000 |
1 Dec 2023 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,310,000 |
30 Nov 2023 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 9,459,750 |
29 Nov 2023 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,760,000 |
28 Nov 2023 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,300,000 |
27 Nov 2023 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,750,000 |
24 Nov 2023 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 2,400,000 |
23 Nov 2023 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,870,000 |
22 Nov 2023 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 1,420,000 |
21 Nov 2023 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,670,000 |