Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | HKD | 0.159 | 0.172 | 0.141 | 0.17 | 0.17 | +0.021 (+14.09%) | 564,000 |
18 Sep 2023 | HKD | 0.165 | 0.165 | 0.149 | 0.149 | 0.149 | -0.016 (-9.70%) | 312,000 |
15 Sep 2023 | HKD | 0.146 | 0.168 | 0.132 | 0.165 | 0.165 | +0.019 (+13.01%) | 174,000 |
14 Sep 2023 | HKD | 0.155 | 0.155 | 0.146 | 0.146 | 0.146 | -0.022 (-13.10%) | 156,000 |
13 Sep 2023 | HKD | 0.16 | 0.188 | 0.142 | 0.168 | 0.168 | +0.01 (+6.33%) | 1,145,100 |
12 Sep 2023 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | -0.001 (-0.63%) | 0 |
11 Sep 2023 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | -0.001 (-0.63%) | 0 |
7 Sep 2023 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 0 |
6 Sep 2023 | HKD | 0.154 | 0.174 | 0.142 | 0.165 | 0.165 | -0.015 (-8.33%) | 850,900 |
5 Sep 2023 | HKD | 0.121 | 0.2 | 0.121 | 0.18 | 0.18 | +0.058 (+47.54%) | 1,650,000 |
4 Sep 2023 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 0.122 | -0.001 (-0.81%) | 0 |
1 Sep 2023 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | -0.001 (-0.81%) | 0 |
30 Aug 2023 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | -0.002 (-1.59%) | 0 |
29 Aug 2023 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | -0.007 (-5.26%) | 0 |
28 Aug 2023 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 0 |
25 Aug 2023 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | -0.001 (-0.75%) | 3,200 |
24 Aug 2023 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | -0.001 (-0.74%) | 0 |
23 Aug 2023 | HKD | 0.115 | 0.135 | 0.115 | 0.135 | 0.135 | +0.02 (+17.39%) | 390,000 |
22 Aug 2023 | HKD | 0.123 | 0.128 | 0.115 | 0.115 | 0.115 | -0.014 (-10.85%) | 156,000 |
21 Aug 2023 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | 0.0 (0.0%) | 0 |
18 Aug 2023 | HKD | 0.128 | 0.129 | 0.128 | 0.129 | 0.129 | -0.007 (-5.15%) | 176,524 |
17 Aug 2023 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | -0.001 (-0.73%) | 0 |
16 Aug 2023 | HKD | 0.127 | 0.137 | 0.126 | 0.137 | 0.137 | -0.001 (-0.72%) | 39,800 |
15 Aug 2023 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
14 Aug 2023 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
11 Aug 2023 | HKD | 0.139 | 0.139 | 0.13 | 0.138 | 0.138 | -0.002 (-1.43%) | 24,000 |
10 Aug 2023 | HKD | 0.131 | 0.14 | 0.131 | 0.14 | 0.14 | -0.001 (-0.71%) | 102,000 |
9 Aug 2023 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
8 Aug 2023 | HKD | 0.131 | 0.141 | 0.131 | 0.141 | 0.141 | -0.001 (-0.70%) | 72,000 |