Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | HKD | 0.104 | 0.104 | 0.091 | 0.096 | 0.192 | -0.003 (-3.03%) | 1,360,000 |
16 Oct 2023 | HKD | 0.106 | 0.106 | 0.095 | 0.099 | 0.198 | -0.001 (-1%) | 622,000 |
13 Oct 2023 | HKD | 0.096 | 0.1 | 0.096 | 0.1 | 0.2 | 0.0 (0.0%) | 380,000 |
12 Oct 2023 | HKD | 0.098 | 0.104 | 0.097 | 0.1 | 0.2 | -0.003 (-2.91%) | 202,040 |
11 Oct 2023 | HKD | 0.097 | 0.103 | 0.097 | 0.103 | 0.206 | +0.001 (+0.98%) | 168,000 |
10 Oct 2023 | HKD | 0.101 | 0.103 | 0.096 | 0.102 | 0.204 | -0.008 (-7.27%) | 1,644,200 |
9 Oct 2023 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.22 | -0.003 (-2.65%) | 0 |
6 Oct 2023 | HKD | 0.115 | 0.115 | 0.113 | 0.113 | 0.226 | +0.003 (+2.73%) | 20,200 |
5 Oct 2023 | HKD | 0.108 | 0.116 | 0.1 | 0.11 | 0.22 | -0.004 (-3.51%) | 1,184,000 |
4 Oct 2023 | HKD | 0.116 | 0.125 | 0.109 | 0.114 | 0.228 | +0.014 (+14%) | 1,470,000 |
3 Oct 2023 | HKD | 0.102 | 0.102 | 0.099 | 0.1 | 0.2 | -0.002 (-1.96%) | 120,380 |
29 Sep 2023 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.204 | 0.0 (0.0%) | 0 |
28 Sep 2023 | HKD | 0.101 | 0.102 | 0.101 | 0.102 | 0.204 | 0.0 (0.0%) | 152,000 |
27 Sep 2023 | HKD | 0.103 | 0.103 | 0.096 | 0.102 | 0.204 | -0.003 (-2.86%) | 352,000 |
26 Sep 2023 | HKD | 0.12 | 0.12 | 0.098 | 0.105 | 0.21 | +0.004 (+3.96%) | 120,000 |
25 Sep 2023 | HKD | 0.101 | 0.101 | 0.1 | 0.101 | 0.202 | 0.0 (0.0%) | 90,000 |
22 Sep 2023 | HKD | 0.096 | 0.101 | 0.096 | 0.101 | 0.202 | 0.0 (0.0%) | 36,000 |
21 Sep 2023 | HKD | 0.102 | 0.102 | 0.095 | 0.101 | 0.202 | +0.001 (+1%) | 421,100 |
20 Sep 2023 | HKD | 0.102 | 0.102 | 0.094 | 0.1 | 0.2 | -0.002 (-1.96%) | 190,000 |
19 Sep 2023 | HKD | 0.1 | 0.102 | 0.091 | 0.102 | 0.204 | 0.0 (0.0%) | 1,502,800 |
18 Sep 2023 | HKD | 0.105 | 0.105 | 0.09 | 0.102 | 0.204 | +0.001 (+0.99%) | 810,000 |
15 Sep 2023 | HKD | 0.095 | 0.102 | 0.095 | 0.101 | 0.202 | 0.0 (0.0%) | 1,430,000 |
14 Sep 2023 | HKD | 0.102 | 0.103 | 0.097 | 0.101 | 0.202 | -0.002 (-1.94%) | 381,100 |
13 Sep 2023 | HKD | 0.095 | 0.107 | 0.093 | 0.103 | 0.206 | 0.0 (0.0%) | 800,000 |
12 Sep 2023 | HKD | 0.1 | 0.104 | 0.098 | 0.103 | 0.206 | -0.006 (-5.50%) | 50,000 |
11 Sep 2023 | HKD | 0.098 | 0.112 | 0.098 | 0.109 | 0.218 | +0.004 (+3.81%) | 147,000 |
7 Sep 2023 | HKD | 0.099 | 0.108 | 0.099 | 0.105 | 0.21 | -0.006 (-5.41%) | 428,500 |
6 Sep 2023 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.222 | +0.001 (+0.91%) | 12,100 |
5 Sep 2023 | HKD | 0.108 | 0.11 | 0.092 | 0.11 | 0.22 | 0.0 (0.0%) | 3,185,408 |
4 Sep 2023 | HKD | 0.108 | 0.115 | 0.106 | 0.11 | 0.22 | +0.002 (+1.85%) | 1,740,000 |