Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 5,185,200 |
31 Jul 2023 | HKD | 0.31 | 0.32 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 7,352,500 |
28 Jul 2023 | HKD | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 3,352,000 |
27 Jul 2023 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,356,700 |
26 Jul 2023 | HKD | 0.315 | 0.325 | 0.305 | 0.325 | 0.325 | +0.01 (+3.17%) | 1,301,000 |
25 Jul 2023 | HKD | 0.295 | 0.33 | 0.295 | 0.315 | 0.315 | +0.02 (+6.78%) | 4,168,000 |
24 Jul 2023 | HKD | 0.31 | 0.315 | 0.295 | 0.295 | 0.295 | -0.025 (-7.81%) | 2,236,300 |
21 Jul 2023 | HKD | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 4,198,065 |
20 Jul 2023 | HKD | 0.365 | 0.365 | 0.315 | 0.32 | 0.32 | -0.055 (-14.67%) | 13,345,000 |
19 Jul 2023 | HKD | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 3,108,000 |
18 Jul 2023 | HKD | 0.41 | 0.42 | 0.375 | 0.39 | 0.39 | -0.02 (-4.88%) | 5,840,982 |
17 Jul 2023 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
13 Jul 2023 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
12 Jul 2023 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
11 Jul 2023 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.01 (+2.50%) | 3,908,000 |
10 Jul 2023 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 3,288,000 |
7 Jul 2023 | HKD | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,792,000 |
6 Jul 2023 | HKD | 0.425 | 0.425 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 1,508,800 |
5 Jul 2023 | HKD | 0.435 | 0.445 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 7,528,000 |
4 Jul 2023 | HKD | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 2,736,600 |
3 Jul 2023 | HKD | 0.44 | 0.445 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 5,720,000 |
30 Jun 2023 | HKD | 0.435 | 0.445 | 0.42 | 0.445 | 0.445 | +0.015 (+3.49%) | 4,442,000 |
29 Jun 2023 | HKD | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 4,196,000 |
28 Jun 2023 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 6,804,000 |
27 Jun 2023 | HKD | 0.44 | 0.45 | 0.425 | 0.44 | 0.44 | -0.005 (-1.12%) | 4,381,200 |
26 Jun 2023 | HKD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 4,106,500 |
23 Jun 2023 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,040,000 |
21 Jun 2023 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 492,000 |
20 Jun 2023 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,380,000 |