Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | HKD | 0.475 | 0.495 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 327,000 |
30 Oct 2023 | HKD | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 8,294,000 |
27 Oct 2023 | HKD | 0.47 | 0.49 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 156,000 |
26 Oct 2023 | HKD | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 279,000 |
25 Oct 2023 | HKD | 0.495 | 0.495 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 56,000 |
24 Oct 2023 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 424,000 |
20 Oct 2023 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 293,000 |
19 Oct 2023 | HKD | 0.485 | 0.485 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 318,000 |
18 Oct 2023 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 422,000 |
17 Oct 2023 | HKD | 0.495 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 47,000 |
16 Oct 2023 | HKD | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 337,000 |
13 Oct 2023 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 392,000 |
12 Oct 2023 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 124,000 |
11 Oct 2023 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 226,000 |
10 Oct 2023 | HKD | 0.51 | 0.53 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 746,000 |
9 Oct 2023 | HKD | 0.5 | 0.52 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 207,000 |
6 Oct 2023 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 242,000 |
5 Oct 2023 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 368,000 |
4 Oct 2023 | HKD | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 358,000 |
3 Oct 2023 | HKD | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 669,000 |
29 Sep 2023 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 651,000 |
28 Sep 2023 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 523,000 |
27 Sep 2023 | HKD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,197,000 |
26 Sep 2023 | HKD | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | +0.045 (+9.09%) | 3,447,000 |
25 Sep 2023 | HKD | 0.5 | 0.52 | 0.485 | 0.495 | 0.495 | -0.035 (-6.60%) | 4,231,000 |
22 Sep 2023 | HKD | 0.52 | 0.58 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 5,189,659 |
21 Sep 2023 | HKD | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 2,437,000 |
20 Sep 2023 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 539,000 |
19 Sep 2023 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 987,000 |
18 Sep 2023 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 1,105,000 |