Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | HKD | 0.227 | 0.227 | 0.222 | 0.222 | 0.2184 | -0.005 (-2.20%) | 107,000 |
21 Aug 2023 | HKD | 0.225 | 0.235 | 0.222 | 0.227 | 0.2233 | -0.011 (-4.62%) | 695,500 |
18 Aug 2023 | HKD | 0.241 | 0.241 | 0.23 | 0.238 | 0.2341 | -0.006 (-2.46%) | 260,000 |
17 Aug 2023 | HKD | 0.245 | 0.248 | 0.24 | 0.244 | 0.24 | -0.005 (-2.01%) | 262,500 |
16 Aug 2023 | HKD | 0.249 | 0.25 | 0.245 | 0.249 | 0.245 | +0.001 (+0.40%) | 241,000 |
15 Aug 2023 | HKD | 0.246 | 0.255 | 0.236 | 0.248 | 0.244 | +0.002 (+0.81%) | 1,059,000 |
14 Aug 2023 | HKD | 0.235 | 0.248 | 0.235 | 0.246 | 0.242 | +0.006 (+2.50%) | 401,500 |
11 Aug 2023 | HKD | 0.233 | 0.245 | 0.233 | 0.24 | 0.2361 | +0.007 (+3.00%) | 729,500 |
10 Aug 2023 | HKD | 0.23 | 0.234 | 0.23 | 0.233 | 0.2292 | -0.001 (-0.43%) | 60,000 |
9 Aug 2023 | HKD | 0.226 | 0.235 | 0.226 | 0.234 | 0.2302 | +0.008 (+3.54%) | 639,500 |
8 Aug 2023 | HKD | 0.226 | 0.226 | 0.22 | 0.226 | 0.2223 | 0.0 (0.0%) | 431,000 |
7 Aug 2023 | HKD | 0.21 | 0.233 | 0.21 | 0.226 | 0.2223 | +0.016 (+7.62%) | 2,032,500 |
4 Aug 2023 | HKD | 0.206 | 0.21 | 0.206 | 0.21 | 0.2066 | +0.001 (+0.48%) | 273,000 |
3 Aug 2023 | HKD | 0.21 | 0.21 | 0.205 | 0.209 | 0.2056 | -0.001 (-0.48%) | 176,500 |
2 Aug 2023 | HKD | 0.205 | 0.211 | 0.205 | 0.21 | 0.2066 | +0.007 (+3.45%) | 273,000 |
1 Aug 2023 | HKD | 0.23 | 0.23 | 0.2 | 0.203 | 0.1997 | -0.028 (-12.12%) | 1,772,500 |
31 Jul 2023 | HKD | 0.25 | 0.25 | 0.228 | 0.231 | 0.2272 | -0.024 (-9.41%) | 2,954,500 |
28 Jul 2023 | HKD | 0.25 | 0.255 | 0.246 | 0.255 | 0.2509 | +0.005 (+2%) | 78,500 |
27 Jul 2023 | HKD | 0.255 | 0.255 | 0.245 | 0.25 | 0.2459 | -0.005 (-1.96%) | 577,000 |
26 Jul 2023 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.2509 | +0.005 (+2%) | 155,000 |
25 Jul 2023 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.2459 | 0.0 (0.0%) | 384,500 |
24 Jul 2023 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.2459 | -0.01 (-3.85%) | 430,100 |
21 Jul 2023 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.2558 | -0.005 (-1.89%) | 620,500 |
20 Jul 2023 | HKD | 0.255 | 0.275 | 0.245 | 0.265 | 0.2607 | +0.005 (+1.92%) | 1,019,000 |
19 Jul 2023 | HKD | 0.28 | 0.4 | 0.25 | 0.26 | 0.2558 | +0.013 (+5.26%) | 11,793,000 |
18 Jul 2023 | HKD | 0.24 | 0.25 | 0.24 | 0.247 | 0.243 | -0.003 (-1.20%) | 256,500 |
17 Jul 2023 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2459 | +0.005 (+2.04%) | 0 |
14 Jul 2023 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.241 | 0.0 (0.0%) | 26,000 |
13 Jul 2023 | HKD | 0.245 | 0.248 | 0.245 | 0.245 | 0.241 | 0.0 (0.0%) | 44,000 |
12 Jul 2023 | HKD | 0.247 | 0.247 | 0.235 | 0.245 | 0.241 | +0.005 (+2.08%) | 55,500 |