Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 708,500 |
29 Aug 2023 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 1,416,000 |
28 Aug 2023 | HKD | 0.75 | 0.76 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 753,487 |
25 Aug 2023 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 830,000 |
24 Aug 2023 | HKD | 0.72 | 0.75 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,056,625 |
23 Aug 2023 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 468,500 |
22 Aug 2023 | HKD | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 404,812 |
21 Aug 2023 | HKD | 0.73 | 0.79 | 0.69 | 0.73 | 0.73 | 0.0 (0.0%) | 2,984,250 |
18 Aug 2023 | HKD | 0.74 | 0.77 | 0.69 | 0.73 | 0.73 | -0.04 (-5.19%) | 786,037 |
17 Aug 2023 | HKD | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 652,000 |
16 Aug 2023 | HKD | 0.81 | 0.81 | 0.74 | 0.76 | 0.76 | -0.04 (-5%) | 1,145,000 |
15 Aug 2023 | HKD | 0.76 | 0.8 | 0.75 | 0.8 | 0.8 | +0.06 (+8.11%) | 1,758,500 |
14 Aug 2023 | HKD | 0.85 | 0.89 | 0.73 | 0.74 | 0.74 | -0.06 (-7.50%) | 4,943,500 |
11 Aug 2023 | HKD | 0.72 | 0.8 | 0.72 | 0.8 | 0.8 | +0.09 (+12.68%) | 7,410,137 |
10 Aug 2023 | HKD | 0.71 | 0.72 | 0.67 | 0.71 | 0.71 | 0.0 (0.0%) | 1,466,125 |
9 Aug 2023 | HKD | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 262,500 |
8 Aug 2023 | HKD | 0.7 | 0.73 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 760,250 |
7 Aug 2023 | HKD | 0.67 | 0.71 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,036,000 |
4 Aug 2023 | HKD | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 1,108,375 |
3 Aug 2023 | HKD | 0.68 | 0.73 | 0.66 | 0.69 | 0.69 | -0.01 (-1.43%) | 2,602,000 |
2 Aug 2023 | HKD | 0.64 | 0.72 | 0.64 | 0.7 | 0.7 | +0.07 (+11.11%) | 5,313,625 |
1 Aug 2023 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 575,251 |
31 Jul 2023 | HKD | 0.61 | 0.64 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 931,013 |
28 Jul 2023 | HKD | 0.65 | 0.68 | 0.59 | 0.61 | 0.61 | -0.03 (-4.69%) | 3,320,375 |
27 Jul 2023 | HKD | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | +0.1 (+18.52%) | 5,043,061 |
26 Jul 2023 | HKD | 0.47 | 0.55 | 0.47 | 0.54 | 0.54 | +0.07 (+14.89%) | 5,778,437 |
25 Jul 2023 | HKD | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 249,375 |
24 Jul 2023 | HKD | 0.465 | 0.485 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 80,000 |
21 Jul 2023 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 65,625 |
20 Jul 2023 | HKD | 0.455 | 0.47 | 0.445 | 0.465 | 0.465 | 0.0 (0.0%) | 664,506 |