Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | HKD | 0.52 | 0.53 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,504,000 |
21 Feb 2024 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 268,000 |
20 Feb 2024 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,000,000 |
19 Feb 2024 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 320,000 |
16 Feb 2024 | HKD | 0.495 | 0.52 | 0.495 | 0.52 | 0.52 | +0.03 (+6.12%) | 1,136,000 |
15 Feb 2024 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 20,000 |
14 Feb 2024 | HKD | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 40,000 |
9 Feb 2024 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 104,000 |
8 Feb 2024 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 196,000 |
7 Feb 2024 | HKD | 0.51 | 0.51 | 0.44 | 0.48 | 0.48 | -0.04 (-7.69%) | 9,984,000 |
6 Feb 2024 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 532,000 |
5 Feb 2024 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 104,000 |
2 Feb 2024 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 592,000 |
1 Feb 2024 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
31 Jan 2024 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Jan 2024 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
29 Jan 2024 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 264,000 |
26 Jan 2024 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 1,064,000 |
25 Jan 2024 | HKD | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 1,240,000 |
24 Jan 2024 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 2,104,000 |
23 Jan 2024 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,620,000 |
22 Jan 2024 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,043,150 |
19 Jan 2024 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 6,120,000 |
18 Jan 2024 | HKD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 8,832,000 |
17 Jan 2024 | HKD | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,436,000 |
16 Jan 2024 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,292,000 |
15 Jan 2024 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 3,648,000 |
12 Jan 2024 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | +0.03 (+5.56%) | 7,436,000 |
11 Jan 2024 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,556,000 |
10 Jan 2024 | HKD | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.03 (+5.77%) | 6,600,000 |