Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 50,000 |
29 Sep 2023 | HKD | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 15,000 |
28 Sep 2023 | HKD | 0.465 | 0.49 | 0.42 | 0.465 | 0.465 | -0.03 (-6.06%) | 245,500 |
27 Sep 2023 | HKD | 0.455 | 0.5 | 0.455 | 0.495 | 0.495 | +0.025 (+5.32%) | 93,000 |
26 Sep 2023 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 1,000 |
25 Sep 2023 | HKD | 0.435 | 0.47 | 0.435 | 0.47 | 0.47 | -0.015 (-3.09%) | 107,000 |
22 Sep 2023 | HKD | 0.47 | 0.485 | 0.465 | 0.485 | 0.485 | -0.01 (-2.02%) | 135,000 |
21 Sep 2023 | HKD | 0.5 | 0.5 | 0.47 | 0.495 | 0.495 | -0.015 (-2.94%) | 78,000 |
20 Sep 2023 | HKD | 0.475 | 0.51 | 0.475 | 0.51 | 0.51 | +0.015 (+3.03%) | 30,000 |
19 Sep 2023 | HKD | 0.475 | 0.495 | 0.47 | 0.495 | 0.495 | -0.015 (-2.94%) | 49,000 |
18 Sep 2023 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.02 (+4.08%) | 22,000 |
15 Sep 2023 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
14 Sep 2023 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
13 Sep 2023 | HKD | 0.46 | 0.49 | 0.455 | 0.49 | 0.49 | -0.02 (-3.92%) | 107,500 |
12 Sep 2023 | HKD | 0.465 | 0.51 | 0.435 | 0.51 | 0.51 | +0.025 (+5.15%) | 80,000 |
11 Sep 2023 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 17,500 |
7 Sep 2023 | HKD | 0.495 | 0.51 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 25,000 |
6 Sep 2023 | HKD | 0.5 | 0.56 | 0.47 | 0.475 | 0.475 | -0.055 (-10.38%) | 607,000 |
5 Sep 2023 | HKD | 0.455 | 0.57 | 0.455 | 0.53 | 0.53 | +0.02 (+3.92%) | 118,200 |
4 Sep 2023 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 5,000 |
1 Sep 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.455 | 0.52 | 0.44 | 0.52 | 0.52 | +0.03 (+6.12%) | 105,000 |
30 Aug 2023 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 36,500 |
29 Aug 2023 | HKD | 0.5 | 0.51 | 0.44 | 0.5 | 0.5 | 0.0 (0.0%) | 4,000 |
28 Aug 2023 | HKD | 0.5 | 0.5 | 0.44 | 0.5 | 0.5 | 0.0 (0.0%) | 4,500 |
25 Aug 2023 | HKD | 0.5 | 0.5 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 60,000 |
24 Aug 2023 | HKD | 0.44 | 0.5 | 0.44 | 0.5 | 0.5 | +0.01 (+2.04%) | 25,000 |
23 Aug 2023 | HKD | 0.465 | 0.49 | 0.465 | 0.49 | 0.49 | +0.005 (+1.03%) | 30,000 |
22 Aug 2023 | HKD | 0.51 | 0.51 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 42,500 |
21 Aug 2023 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |