Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 18,001 |
17 Aug 2023 | HKD | 0.58 | 0.58 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 132,000 |
16 Aug 2023 | HKD | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 39,520 |
15 Aug 2023 | HKD | 0.465 | 0.57 | 0.465 | 0.53 | 0.53 | +0.03 (+6%) | 766,501 |
14 Aug 2023 | HKD | 0.48 | 0.52 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 620,713 |
11 Aug 2023 | HKD | 0.5 | 0.54 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,665,018 |
10 Aug 2023 | HKD | 0.5 | 0.56 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 648,305 |
9 Aug 2023 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 498,013 |
8 Aug 2023 | HKD | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,032,612 |
7 Aug 2023 | HKD | 0.48 | 0.51 | 0.43 | 0.51 | 0.51 | +0.035 (+7.37%) | 834,021 |
4 Aug 2023 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 72,000 |
3 Aug 2023 | HKD | 0.51 | 0.52 | 0.425 | 0.48 | 0.48 | +0.005 (+1.05%) | 135,900 |
2 Aug 2023 | HKD | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | +0.015 (+3.26%) | 753,900 |
1 Aug 2023 | HKD | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | +0.035 (+8.24%) | 78,008 |
31 Jul 2023 | HKD | 0.46 | 0.46 | 0.405 | 0.425 | 0.425 | -0.035 (-7.61%) | 3,428,400 |
28 Jul 2023 | HKD | 0.4 | 0.47 | 0.385 | 0.46 | 0.46 | +0.065 (+16.46%) | 884,100 |
27 Jul 2023 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 22,200 |
26 Jul 2023 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 144,008 |
25 Jul 2023 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 162,311 |
24 Jul 2023 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 6,008 |
21 Jul 2023 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 30,000 |
20 Jul 2023 | HKD | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 180,000 |
19 Jul 2023 | HKD | 0.305 | 0.375 | 0.28 | 0.37 | 0.37 | +0.04 (+12.12%) | 444,000 |
18 Jul 2023 | HKD | 0.33 | 0.33 | 0.315 | 0.33 | 0.33 | 0.0 (0.0%) | 286,808 |
17 Jul 2023 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.3 | 0.33 | 0.3 | 0.33 | 0.33 | +0.025 (+8.20%) | 289,500 |
13 Jul 2023 | HKD | 0.335 | 0.335 | 0.305 | 0.305 | 0.305 | -0.03 (-8.96%) | 60,000 |
12 Jul 2023 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 24,040 |
11 Jul 2023 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 0 |
10 Jul 2023 | HKD | 0.37 | 0.37 | 0.31 | 0.34 | 0.34 | -0.03 (-8.11%) | 643,500 |