Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | HKD | 0.45 | 0.48 | 0.45 | 0.475 | 0.475 | +0.025 (+5.56%) | 142,000 |
11 Dec 2023 | HKD | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 234,000 |
8 Dec 2023 | HKD | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 180,000 |
7 Dec 2023 | HKD | 0.495 | 0.495 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 626,000 |
6 Dec 2023 | HKD | 0.495 | 0.5 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 136,000 |
5 Dec 2023 | HKD | 0.48 | 0.495 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 224,000 |
4 Dec 2023 | HKD | 0.51 | 0.51 | 0.47 | 0.5 | 0.5 | -0.01 (-1.96%) | 362,000 |
1 Dec 2023 | HKD | 0.5 | 0.51 | 0.475 | 0.51 | 0.51 | +0.01 (+2%) | 530,000 |
30 Nov 2023 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,375,000 |
29 Nov 2023 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 117,764 |
28 Nov 2023 | HKD | 0.52 | 0.55 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 405,000 |
27 Nov 2023 | HKD | 0.54 | 0.58 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 611,000 |
24 Nov 2023 | HKD | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 218,000 |
23 Nov 2023 | HKD | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | +0.05 (+9.62%) | 1,770,000 |
22 Nov 2023 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 656,000 |
21 Nov 2023 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 105,000 |
20 Nov 2023 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 49,000 |
17 Nov 2023 | HKD | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 158,000 |
16 Nov 2023 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 483,031 |
15 Nov 2023 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 98,000 |
14 Nov 2023 | HKD | 0.5 | 0.52 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 314,000 |
13 Nov 2023 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 75,000 |
10 Nov 2023 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 478,000 |
9 Nov 2023 | HKD | 0.52 | 0.54 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 271,000 |
8 Nov 2023 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 275,000 |
7 Nov 2023 | HKD | 0.5 | 0.53 | 0.495 | 0.52 | 0.52 | +0.025 (+5.05%) | 1,271,000 |
6 Nov 2023 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.02 (+4.21%) | 458,000 |
3 Nov 2023 | HKD | 0.47 | 0.485 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 395,000 |
2 Nov 2023 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 456,000 |
1 Nov 2023 | HKD | 0.47 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 90,000 |