Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 0.245 | 0.255 | 0.232 | 0.243 | 0.243 | -0.037 (-13.21%) | 285,000 |
5 Oct 2023 | HKD | 0.248 | 0.31 | 0.234 | 0.28 | 0.28 | +0.025 (+9.80%) | 558,300 |
4 Oct 2023 | HKD | 0.27 | 0.29 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,066,000 |
3 Oct 2023 | HKD | 0.19 | 0.295 | 0.19 | 0.26 | 0.26 | +0.069 (+36.13%) | 2,688,180 |
29 Sep 2023 | HKD | 0.159 | 0.194 | 0.159 | 0.191 | 0.191 | +0.032 (+20.13%) | 1,980,100 |
28 Sep 2023 | HKD | 0.154 | 0.159 | 0.151 | 0.159 | 0.159 | +0.005 (+3.25%) | 258,000 |
27 Sep 2023 | HKD | 0.154 | 0.154 | 0.148 | 0.154 | 0.154 | -0.004 (-2.53%) | 246,000 |
26 Sep 2023 | HKD | 0.157 | 0.163 | 0.155 | 0.158 | 0.158 | -0.005 (-3.07%) | 596,000 |
25 Sep 2023 | HKD | 0.145 | 0.165 | 0.131 | 0.163 | 0.163 | +0.011 (+7.24%) | 4,022,800 |
22 Sep 2023 | HKD | 0.174 | 0.174 | 0.14 | 0.152 | 0.152 | -0.027 (-15.08%) | 6,656,400 |
21 Sep 2023 | HKD | 0.192 | 0.192 | 0.171 | 0.179 | 0.179 | -0.023 (-11.39%) | 876,000 |
20 Sep 2023 | HKD | 0.193 | 0.202 | 0.193 | 0.202 | 0.202 | +0.002 (+1%) | 30,000 |
19 Sep 2023 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
18 Sep 2023 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 60,000 |
15 Sep 2023 | HKD | 0.193 | 0.205 | 0.191 | 0.2 | 0.2 | 0.0 (0.0%) | 50,000 |
14 Sep 2023 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
13 Sep 2023 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 66,000 |
12 Sep 2023 | HKD | 0.214 | 0.214 | 0.2 | 0.2 | 0.2 | -0.009 (-4.31%) | 14,000 |
11 Sep 2023 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 0 |
7 Sep 2023 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | +0.008 (+3.98%) | 0 |
6 Sep 2023 | HKD | 0.23 | 0.23 | 0.201 | 0.201 | 0.201 | -0.009 (-4.29%) | 63,000 |
5 Sep 2023 | HKD | 0.221 | 0.24 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 515,000 |
4 Sep 2023 | HKD | 0.221 | 0.234 | 0.18 | 0.22 | 0.22 | +0.013 (+6.28%) | 368,000 |
1 Sep 2023 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 0.207 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.178 | 0.24 | 0.178 | 0.207 | 0.207 | +0.004 (+1.97%) | 571,750 |
30 Aug 2023 | HKD | 0.203 | 0.203 | 0.196 | 0.203 | 0.203 | 0.0 (0.0%) | 180,000 |
29 Aug 2023 | HKD | 0.221 | 0.221 | 0.202 | 0.203 | 0.203 | -0.018 (-8.14%) | 182,500 |
28 Aug 2023 | HKD | 0.2 | 0.221 | 0.2 | 0.221 | 0.221 | +0.001 (+0.45%) | 146,000 |
25 Aug 2023 | HKD | 0.207 | 0.22 | 0.206 | 0.22 | 0.22 | +0.014 (+6.80%) | 174,000 |
24 Aug 2023 | HKD | 0.21 | 0.213 | 0.203 | 0.206 | 0.206 | -0.024 (-10.43%) | 219,840 |