Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 0.136 | 0.14 | 0.133 | 0.138 | 0.138 | +0.005 (+3.76%) | 3,520,000 |
22 Aug 2023 | HKD | 0.138 | 0.138 | 0.13 | 0.133 | 0.133 | +0.003 (+2.31%) | 1,085,000 |
21 Aug 2023 | HKD | 0.138 | 0.138 | 0.128 | 0.13 | 0.13 | -0.008 (-5.80%) | 11,060,000 |
18 Aug 2023 | HKD | 0.139 | 0.142 | 0.137 | 0.138 | 0.138 | -0.002 (-1.43%) | 2,395,454 |
17 Aug 2023 | HKD | 0.144 | 0.144 | 0.136 | 0.14 | 0.14 | -0.006 (-4.11%) | 3,655,000 |
16 Aug 2023 | HKD | 0.146 | 0.146 | 0.145 | 0.146 | 0.146 | 0.0 (0.0%) | 455,000 |
15 Aug 2023 | HKD | 0.145 | 0.147 | 0.144 | 0.146 | 0.146 | +0.003 (+2.10%) | 3,045,000 |
14 Aug 2023 | HKD | 0.146 | 0.146 | 0.14 | 0.143 | 0.143 | -0.002 (-1.38%) | 1,390,000 |
11 Aug 2023 | HKD | 0.144 | 0.145 | 0.143 | 0.145 | 0.145 | +0.002 (+1.40%) | 1,130,000 |
10 Aug 2023 | HKD | 0.147 | 0.147 | 0.143 | 0.143 | 0.143 | -0.002 (-1.38%) | 260,000 |
9 Aug 2023 | HKD | 0.144 | 0.145 | 0.142 | 0.145 | 0.145 | -0.002 (-1.36%) | 5,515,000 |
8 Aug 2023 | HKD | 0.153 | 0.153 | 0.147 | 0.147 | 0.147 | -0.002 (-1.34%) | 1,480,000 |
7 Aug 2023 | HKD | 0.154 | 0.154 | 0.149 | 0.149 | 0.149 | -0.009 (-5.70%) | 3,020,000 |
4 Aug 2023 | HKD | 0.153 | 0.158 | 0.152 | 0.158 | 0.158 | +0.004 (+2.60%) | 1,090,000 |
3 Aug 2023 | HKD | 0.154 | 0.154 | 0.153 | 0.154 | 0.154 | -0.004 (-2.53%) | 1,105,000 |
2 Aug 2023 | HKD | 0.155 | 0.158 | 0.155 | 0.158 | 0.158 | +0.003 (+1.94%) | 1,410,000 |
1 Aug 2023 | HKD | 0.158 | 0.158 | 0.155 | 0.155 | 0.155 | -0.003 (-1.90%) | 1,025,000 |
31 Jul 2023 | HKD | 0.149 | 0.159 | 0.149 | 0.158 | 0.158 | +0.009 (+6.04%) | 2,790,000 |
28 Jul 2023 | HKD | 0.144 | 0.151 | 0.143 | 0.149 | 0.149 | +0.002 (+1.36%) | 4,728,085 |
27 Jul 2023 | HKD | 0.144 | 0.147 | 0.143 | 0.147 | 0.147 | +0.002 (+1.38%) | 2,080,000 |
26 Jul 2023 | HKD | 0.147 | 0.147 | 0.142 | 0.145 | 0.145 | -0.002 (-1.36%) | 1,290,000 |
25 Jul 2023 | HKD | 0.147 | 0.147 | 0.143 | 0.147 | 0.147 | 0.0 (0.0%) | 745,000 |
24 Jul 2023 | HKD | 0.148 | 0.148 | 0.145 | 0.147 | 0.147 | -0.001 (-0.68%) | 2,260,000 |
21 Jul 2023 | HKD | 0.149 | 0.153 | 0.148 | 0.148 | 0.148 | -0.001 (-0.67%) | 2,185,000 |
20 Jul 2023 | HKD | 0.149 | 0.15 | 0.148 | 0.149 | 0.149 | 0.0 (0.0%) | 2,940,000 |
19 Jul 2023 | HKD | 0.15 | 0.15 | 0.148 | 0.149 | 0.149 | -0.002 (-1.32%) | 3,230,000 |
18 Jul 2023 | HKD | 0.151 | 0.151 | 0.15 | 0.151 | 0.151 | 0.0 (0.0%) | 3,335,000 |
17 Jul 2023 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 0.151 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.152 | 0.152 | 0.15 | 0.151 | 0.151 | -0.002 (-1.31%) | 2,805,000 |
13 Jul 2023 | HKD | 0.15 | 0.153 | 0.15 | 0.153 | 0.153 | +0.002 (+1.32%) | 370,000 |