Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | HKD | 0.195 | 0.197 | 0.151 | 0.194 | 0.194 | -0.01 (-4.90%) | 3,016,000 |
19 Sep 2023 | HKD | 0.204 | 0.204 | 0.193 | 0.204 | 0.204 | 0.0 (0.0%) | 278,000 |
18 Sep 2023 | HKD | 0.201 | 0.205 | 0.19 | 0.204 | 0.204 | -0.009 (-4.23%) | 780,000 |
15 Sep 2023 | HKD | 0.209 | 0.213 | 0.209 | 0.213 | 0.213 | +0.008 (+3.90%) | 824,000 |
14 Sep 2023 | HKD | 0.2 | 0.208 | 0.199 | 0.205 | 0.205 | -0.003 (-1.44%) | 2,698,000 |
13 Sep 2023 | HKD | 0.206 | 0.208 | 0.203 | 0.208 | 0.208 | -0.005 (-2.35%) | 312,000 |
12 Sep 2023 | HKD | 0.224 | 0.224 | 0.206 | 0.213 | 0.213 | -0.011 (-4.91%) | 3,282,000 |
11 Sep 2023 | HKD | 0.203 | 0.23 | 0.202 | 0.224 | 0.224 | +0.006 (+2.75%) | 5,560,000 |
7 Sep 2023 | HKD | 0.207 | 0.219 | 0.207 | 0.218 | 0.218 | -0.002 (-0.91%) | 112,000 |
6 Sep 2023 | HKD | 0.219 | 0.22 | 0.201 | 0.22 | 0.22 | 0.0 (0.0%) | 1,844,000 |
5 Sep 2023 | HKD | 0.198 | 0.23 | 0.19 | 0.22 | 0.22 | +0.02 (+10%) | 1,796,000 |
4 Sep 2023 | HKD | 0.21 | 0.21 | 0.195 | 0.2 | 0.2 | -0.01 (-4.76%) | 1,180,000 |
1 Sep 2023 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.209 | 0.226 | 0.206 | 0.21 | 0.21 | -0.029 (-12.13%) | 390,000 |
30 Aug 2023 | HKD | 0.26 | 0.26 | 0.188 | 0.239 | 0.239 | -0.041 (-14.64%) | 8,568,000 |
29 Aug 2023 | HKD | 0.31 | 0.335 | 0.25 | 0.28 | 0.28 | -0.02 (-6.67%) | 4,674,000 |
28 Aug 2023 | HKD | 0.255 | 0.33 | 0.223 | 0.3 | 0.3 | +0.045 (+17.65%) | 28,318,000 |
25 Aug 2023 | HKD | 0.238 | 0.255 | 0.235 | 0.255 | 0.255 | +0.016 (+6.69%) | 292,000 |
24 Aug 2023 | HKD | 0.199 | 0.242 | 0.179 | 0.239 | 0.239 | +0.039 (+19.50%) | 492,000 |
23 Aug 2023 | HKD | 0.201 | 0.202 | 0.199 | 0.2 | 0.2 | -0.003 (-1.48%) | 10,806,000 |
22 Aug 2023 | HKD | 0.24 | 0.244 | 0.199 | 0.203 | 0.203 | -0.016 (-7.31%) | 6,024,000 |
21 Aug 2023 | HKD | 0.217 | 0.219 | 0.202 | 0.219 | 0.219 | +0.002 (+0.92%) | 346,000 |
18 Aug 2023 | HKD | 0.228 | 0.228 | 0.202 | 0.217 | 0.217 | -0.011 (-4.82%) | 1,620,000 |
17 Aug 2023 | HKD | 0.222 | 0.228 | 0.211 | 0.228 | 0.228 | -0.006 (-2.56%) | 1,668,000 |
16 Aug 2023 | HKD | 0.226 | 0.249 | 0.22 | 0.234 | 0.234 | -0.007 (-2.90%) | 1,954,000 |
15 Aug 2023 | HKD | 0.241 | 0.249 | 0.22 | 0.241 | 0.241 | -0.003 (-1.23%) | 464,000 |
14 Aug 2023 | HKD | 0.224 | 0.25 | 0.222 | 0.244 | 0.244 | -0.006 (-2.40%) | 1,000,000 |
11 Aug 2023 | HKD | 0.25 | 0.255 | 0.235 | 0.25 | 0.25 | 0.0 (0.0%) | 10,268,000 |
10 Aug 2023 | HKD | 0.25 | 0.265 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,764,000 |
9 Aug 2023 | HKD | 0.255 | 0.255 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 4,306,000 |