Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 8,000 |
16 May 2024 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 416,000 |
14 May 2024 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 174,000 |
13 May 2024 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 666,000 |
10 May 2024 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 332,000 |
9 May 2024 | HKD | 0.56 | 0.56 | 0.49 | 0.51 | 0.51 | -0.03 (-5.56%) | 1,010,000 |
8 May 2024 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 694,000 |
7 May 2024 | HKD | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 45,760 |
6 May 2024 | HKD | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 518,000 |
3 May 2024 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 278,000 |
2 May 2024 | HKD | 0.58 | 0.6 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 572,000 |
30 Apr 2024 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 11,296,000 |
29 Apr 2024 | HKD | 0.5 | 0.61 | 0.495 | 0.61 | 0.61 | +0.115 (+23.23%) | 18,310,000 |
26 Apr 2024 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 268,000 |
25 Apr 2024 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 200,000 |
24 Apr 2024 | HKD | 0.48 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 184,000 |
23 Apr 2024 | HKD | 0.485 | 0.5 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 260,000 |
22 Apr 2024 | HKD | 0.51 | 0.51 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 400,000 |
19 Apr 2024 | HKD | 0.49 | 0.5 | 0.475 | 0.5 | 0.5 | +0.01 (+2.04%) | 106,000 |
18 Apr 2024 | HKD | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 290,000 |
17 Apr 2024 | HKD | 0.54 | 0.55 | 0.45 | 0.5 | 0.5 | -0.03 (-5.66%) | 1,152,000 |
16 Apr 2024 | HKD | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -0.04 (-7.02%) | 692,000 |
15 Apr 2024 | HKD | 0.54 | 0.58 | 0.5 | 0.57 | 0.57 | +0.02 (+3.64%) | 722,300 |
12 Apr 2024 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 90,000 |
11 Apr 2024 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 236,000 |
10 Apr 2024 | HKD | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | -0.01 (-1.72%) | 844,000 |
9 Apr 2024 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 10,000 |
8 Apr 2024 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | -0.01 (-1.69%) | 254,000 |
5 Apr 2024 | HKD | 0.52 | 0.61 | 0.52 | 0.59 | 0.59 | +0.03 (+5.36%) | 1,608,885 |
3 Apr 2024 | HKD | 0.52 | 0.59 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 1,490,000 |