Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | HKD | 0.475 | 0.5 | 0.4 | 0.41 | 0.41 | -0.065 (-13.68%) | 5,404,000 |
14 Apr 2023 | HKD | 0.47 | 0.6 | 0.46 | 0.475 | 0.475 | +0.06 (+14.46%) | 3,868,000 |
13 Apr 2023 | HKD | 0.49 | 0.58 | 0.41 | 0.415 | 0.415 | -0.035 (-7.78%) | 2,100,000 |
12 Apr 2023 | HKD | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 116,000 |
11 Apr 2023 | HKD | 0.5 | 0.56 | 0.445 | 0.445 | 0.445 | -0.055 (-11%) | 1,121,400 |
6 Apr 2023 | HKD | 0.57 | 0.66 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 728,000 |
4 Apr 2023 | HKD | 0.57 | 0.7 | 0.53 | 0.53 | 0.53 | -0.11 (-17.19%) | 348,000 |
3 Apr 2023 | HKD | 0.69 | 0.69 | 0.61 | 0.64 | 0.64 | +0.03 (+4.92%) | 112,000 |
31 Mar 2023 | HKD | 0.61 | 0.72 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 291,000 |
30 Mar 2023 | HKD | 0.71 | 0.72 | 0.6 | 0.6 | 0.6 | -0.09 (-13.04%) | 219,000 |
29 Mar 2023 | HKD | 0.7 | 0.71 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 272,000 |
28 Mar 2023 | HKD | 0.75 | 0.77 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 444,000 |
27 Mar 2023 | HKD | 0.74 | 0.85 | 0.73 | 0.74 | 0.74 | -0.1 (-11.90%) | 120,000 |
24 Mar 2023 | HKD | 0.78 | 0.84 | 0.72 | 0.84 | 0.84 | +0.06 (+7.69%) | 96,920 |
23 Mar 2023 | HKD | 0.78 | 0.93 | 0.75 | 0.78 | 0.78 | -0.08 (-9.30%) | 112,000 |
22 Mar 2023 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 0 |
21 Mar 2023 | HKD | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | +0.02 (+2.35%) | 65,000 |
20 Mar 2023 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
17 Mar 2023 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.02 (+2.41%) | 16,000 |
16 Mar 2023 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 36,000 |
15 Mar 2023 | HKD | 0.84 | 0.89 | 0.82 | 0.83 | 0.83 | -0.06 (-6.74%) | 172,000 |
14 Mar 2023 | HKD | 0.89 | 0.89 | 0.84 | 0.89 | 0.89 | -0.04 (-4.30%) | 88,000 |
13 Mar 2023 | HKD | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 16,000 |
10 Mar 2023 | HKD | 1.01 | 1.05 | 0.97 | 0.97 | 0.97 | -0.06 (-5.83%) | 342,000 |
9 Mar 2023 | HKD | 0.94 | 1.03 | 0.86 | 1.03 | 1.03 | +0.07 (+7.29%) | 276,000 |
8 Mar 2023 | HKD | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.06 (-5.88%) | 20,000 |
7 Mar 2023 | HKD | 1 | 1.06 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 88,040 |
6 Mar 2023 | HKD | 1.07 | 1.08 | 1 | 1.03 | 1.03 | -0.05 (-4.63%) | 160,000 |
3 Mar 2023 | HKD | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 112,000 |
2 Mar 2023 | HKD | 1.13 | 1.15 | 1.01 | 1.08 | 1.08 | -0.07 (-6.09%) | 540,000 |