Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2024 | HKD | 0.255 | 0.255 | 0.235 | 0.236 | 0.236 | -0.014 (-5.60%) | 238,000 |
18 Jan 2024 | HKD | 0.25 | 0.28 | 0.249 | 0.25 | 0.25 | +0.005 (+2.04%) | 699,000 |
17 Jan 2024 | HKD | 0.248 | 0.249 | 0.231 | 0.245 | 0.245 | -0.01 (-3.92%) | 185,941 |
16 Jan 2024 | HKD | 0.25 | 0.285 | 0.241 | 0.255 | 0.255 | 0.0 (0.0%) | 1,172,000 |
15 Jan 2024 | HKD | 0.255 | 0.255 | 0.225 | 0.255 | 0.255 | 0.0 (0.0%) | 1,228,000 |
12 Jan 2024 | HKD | 0.285 | 0.285 | 0.255 | 0.255 | 0.255 | -0.03 (-10.53%) | 644,000 |
11 Jan 2024 | HKD | 0.295 | 0.295 | 0.27 | 0.285 | 0.285 | +0.02 (+7.55%) | 420,000 |
10 Jan 2024 | HKD | 0.295 | 0.295 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 362,000 |
9 Jan 2024 | HKD | 0.3 | 0.305 | 0.249 | 0.275 | 0.275 | -0.025 (-8.33%) | 5,667,000 |
8 Jan 2024 | HKD | 0.31 | 0.38 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 6,181,000 |
5 Jan 2024 | HKD | 0.285 | 0.31 | 0.27 | 0.31 | 0.31 | +0.025 (+8.77%) | 3,471,470 |
4 Jan 2024 | HKD | 0.3 | 0.43 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 13,646,000 |
3 Jan 2024 | HKD | 0.245 | 0.325 | 0.245 | 0.3 | 0.3 | +0.055 (+22.45%) | 5,170,000 |
2 Jan 2024 | HKD | 0.232 | 0.285 | 0.232 | 0.245 | 0.245 | +0.02 (+8.89%) | 2,031,000 |
29 Dec 2023 | HKD | 0.226 | 0.227 | 0.22 | 0.225 | 0.225 | -0.001 (-0.44%) | 191,466 |
28 Dec 2023 | HKD | 0.225 | 0.231 | 0.215 | 0.226 | 0.226 | -0.012 (-5.04%) | 1,373,941 |
27 Dec 2023 | HKD | 0.24 | 0.26 | 0.216 | 0.238 | 0.238 | +0.005 (+2.15%) | 1,997,000 |
22 Dec 2023 | HKD | 0.23 | 0.233 | 0.23 | 0.233 | 0.233 | -0.006 (-2.51%) | 44,000 |
21 Dec 2023 | HKD | 0.225 | 0.245 | 0.21 | 0.239 | 0.239 | +0.001 (+0.42%) | 805,000 |
20 Dec 2023 | HKD | 0.23 | 0.244 | 0.224 | 0.238 | 0.238 | +0.008 (+3.48%) | 931,000 |
19 Dec 2023 | HKD | 0.234 | 0.234 | 0.215 | 0.23 | 0.23 | 0.0 (0.0%) | 87,000 |
18 Dec 2023 | HKD | 0.23 | 0.23 | 0.229 | 0.23 | 0.23 | 0.0 (0.0%) | 186,000 |
15 Dec 2023 | HKD | 0.237 | 0.237 | 0.23 | 0.23 | 0.23 | -0.008 (-3.36%) | 58,000 |
14 Dec 2023 | HKD | 0.24 | 0.24 | 0.23 | 0.238 | 0.238 | +0.013 (+5.78%) | 340,000 |
13 Dec 2023 | HKD | 0.216 | 0.225 | 0.216 | 0.225 | 0.225 | +0.009 (+4.17%) | 235,000 |
12 Dec 2023 | HKD | 0.195 | 0.216 | 0.195 | 0.216 | 0.216 | +0.03 (+16.13%) | 284,000 |
11 Dec 2023 | HKD | 0.185 | 0.186 | 0.185 | 0.186 | 0.186 | +0.001 (+0.54%) | 2,000 |
8 Dec 2023 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
7 Dec 2023 | HKD | 0.185 | 0.185 | 0.182 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,200,000 |
6 Dec 2023 | HKD | 0.19 | 0.199 | 0.172 | 0.18 | 0.18 | -0.011 (-5.76%) | 638,000 |