Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 96,001 |
29 Sep 2023 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 6,000 |
28 Sep 2023 | HKD | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 50,294 |
27 Sep 2023 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
26 Sep 2023 | HKD | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 432,255 |
25 Sep 2023 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.025 (-5.05%) | 14 |
22 Sep 2023 | HKD | 0.495 | 0.5 | 0.46 | 0.495 | 0.495 | 0.0 (0.0%) | 4,801 |
21 Sep 2023 | HKD | 0.48 | 0.495 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 2,469,900 |
20 Sep 2023 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 54,013 |
19 Sep 2023 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 49,952 |
18 Sep 2023 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 8,400 |
15 Sep 2023 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 72,000 |
14 Sep 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 12 |
13 Sep 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.04 (+8.33%) | 9,000 |
12 Sep 2023 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 126,000 |
11 Sep 2023 | HKD | 0.5 | 0.52 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 508,620 |
7 Sep 2023 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,500 |
6 Sep 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 600 |
5 Sep 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,000 |
4 Sep 2023 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 30,000 |
1 Sep 2023 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
30 Aug 2023 | HKD | 0.485 | 0.51 | 0.48 | 0.51 | 0.51 | -0.01 (-1.92%) | 114,600 |
29 Aug 2023 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 2,012,100 |
28 Aug 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 24,000 |
25 Aug 2023 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 12,000 |
24 Aug 2023 | HKD | 0.52 | 0.55 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 292,202 |
23 Aug 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 12,230 |
22 Aug 2023 | HKD | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | -0.03 (-5.66%) | 108,000 |
21 Aug 2023 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 959,100 |