Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 60,000 |
30 May 2023 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 100,000 |
29 May 2023 | HKD | 0.55 | 0.56 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 544,120 |
25 May 2023 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 148,000 |
24 May 2023 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 34,200 |
23 May 2023 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 516,000 |
22 May 2023 | HKD | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 100,000 |
19 May 2023 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 178,000 |
18 May 2023 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 376,000 |
17 May 2023 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 164,750 |
16 May 2023 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 148,000 |
15 May 2023 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 24,000 |
12 May 2023 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 372,000 |
11 May 2023 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 400,000 |
10 May 2023 | HKD | 0.5 | 0.53 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 264,000 |
9 May 2023 | HKD | 0.51 | 0.54 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 696,000 |
8 May 2023 | HKD | 0.54 | 0.56 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 228,000 |
5 May 2023 | HKD | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 172,000 |
4 May 2023 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | +0.02 (+4.08%) | 200,000 |
3 May 2023 | HKD | 0.45 | 0.54 | 0.45 | 0.49 | 0.49 | +0.03 (+6.52%) | 1,944,300 |
2 May 2023 | HKD | 0.455 | 0.48 | 0.445 | 0.46 | 0.46 | +0.02 (+4.55%) | 572,000 |
28 Apr 2023 | HKD | 0.46 | 0.465 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 2,407,300 |
27 Apr 2023 | HKD | 0.465 | 0.49 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 944,000 |
26 Apr 2023 | HKD | 0.46 | 0.48 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,248,000 |
25 Apr 2023 | HKD | 0.45 | 0.475 | 0.445 | 0.45 | 0.45 | +0.015 (+3.45%) | 769,000 |
24 Apr 2023 | HKD | 0.48 | 0.49 | 0.435 | 0.435 | 0.435 | -0.04 (-8.42%) | 2,372,000 |
21 Apr 2023 | HKD | 0.485 | 0.53 | 0.455 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,203,000 |
20 Apr 2023 | HKD | 0.49 | 0.57 | 0.425 | 0.46 | 0.46 | +0.02 (+4.55%) | 7,992,600 |
19 Apr 2023 | HKD | 0.48 | 0.5 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,264,000 |
18 Apr 2023 | HKD | 0.44 | 0.475 | 0.42 | 0.445 | 0.445 | +0.035 (+8.54%) | 600,600 |