Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | HKD | 0.212 | 0.212 | 0.17 | 0.199 | 0.1958 | -0.025 (-11.16%) | 3,823,000 |
25 May 2023 | HKD | 0.255 | 0.255 | 0.205 | 0.224 | 0.2204 | -0.031 (-12.16%) | 1,688,000 |
24 May 2023 | HKD | 0.255 | 0.26 | 0.246 | 0.255 | 0.2509 | -0.005 (-1.92%) | 179,500 |
23 May 2023 | HKD | 0.26 | 0.26 | 0.246 | 0.26 | 0.2558 | -0.01 (-3.70%) | 509,500 |
22 May 2023 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2656 | +0.005 (+1.89%) | 0 |
19 May 2023 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.2607 | 0.0 (0.0%) | 60,000 |
18 May 2023 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2607 | 0.0 (0.0%) | 12,000 |
17 May 2023 | HKD | 0.275 | 0.275 | 0.25 | 0.265 | 0.2607 | -0.01 (-3.64%) | 330,000 |
16 May 2023 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.2705 | 0.0 (0.0%) | 112,000 |
15 May 2023 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.2705 | -0.005 (-1.79%) | 50,000 |
12 May 2023 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.2754 | +0.005 (+1.82%) | 30,500 |
11 May 2023 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.2705 | 0.0 (0.0%) | 72,000 |
10 May 2023 | HKD | 0.27 | 0.28 | 0.25 | 0.275 | 0.2705 | 0.0 (0.0%) | 305,000 |
9 May 2023 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.2705 | -0.005 (-1.79%) | 234,000 |
8 May 2023 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 0.2754 | -0.01 (-3.45%) | 517,500 |
5 May 2023 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.2853 | +0.015 (+5.45%) | 42,500 |
4 May 2023 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.2705 | 0.0 (0.0%) | 103,500 |
3 May 2023 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.2705 | -0.01 (-3.51%) | 186,000 |
2 May 2023 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.2804 | -0.005 (-1.72%) | 110,500 |
28 Apr 2023 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2853 | 0.0 (0.0%) | 10,000 |
27 Apr 2023 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.2853 | -0.005 (-1.69%) | 50,000 |
26 Apr 2023 | HKD | 0.285 | 0.295 | 0.28 | 0.295 | 0.2902 | +0.005 (+1.72%) | 141,000 |
25 Apr 2023 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 0.2853 | +0.01 (+3.57%) | 102,500 |
24 Apr 2023 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.2754 | 0.0 (0.0%) | 20,000 |
21 Apr 2023 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.2754 | -0.005 (-1.75%) | 40,500 |
20 Apr 2023 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.2804 | -0.005 (-1.72%) | 124,000 |
19 Apr 2023 | HKD | 0.275 | 0.29 | 0.27 | 0.29 | 0.2853 | +0.01 (+3.57%) | 285,500 |
18 Apr 2023 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.2754 | 0.0 (0.0%) | 87,500 |
17 Apr 2023 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.2754 | -0.01 (-3.45%) | 57,000 |
14 Apr 2023 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.2853 | -0.005 (-1.69%) | 80,000 |