Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 60,000 |
15 Aug 2023 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 520,000 |
14 Aug 2023 | HKD | 0.305 | 0.305 | 0.275 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,736,800 |
11 Aug 2023 | HKD | 0.285 | 0.305 | 0.27 | 0.295 | 0.295 | +0.025 (+9.26%) | 5,028,000 |
10 Aug 2023 | HKD | 0.29 | 0.295 | 0.265 | 0.27 | 0.27 | -0.02 (-6.90%) | 2,328,000 |
9 Aug 2023 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,080,000 |
8 Aug 2023 | HKD | 0.275 | 0.295 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,364,000 |
7 Aug 2023 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 204,000 |
4 Aug 2023 | HKD | 0.29 | 0.32 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 3,024,000 |
3 Aug 2023 | HKD | 0.26 | 0.31 | 0.25 | 0.29 | 0.29 | +0.03 (+11.54%) | 2,700,800 |
2 Aug 2023 | HKD | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 227,200 |
1 Aug 2023 | HKD | 0.222 | 0.255 | 0.221 | 0.25 | 0.25 | +0.006 (+2.46%) | 173,600 |
31 Jul 2023 | HKD | 0.237 | 0.244 | 0.225 | 0.244 | 0.244 | +0.017 (+7.49%) | 566,360 |
28 Jul 2023 | HKD | 0.29 | 0.29 | 0.214 | 0.227 | 0.227 | -0.063 (-21.72%) | 1,857,600 |
27 Jul 2023 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 576,000 |
26 Jul 2023 | HKD | 0.265 | 0.33 | 0.245 | 0.3 | 0.3 | +0.07 (+30.43%) | 2,708,800 |
25 Jul 2023 | HKD | 0.231 | 0.231 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 223,200 |
24 Jul 2023 | HKD | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 301,600 |
21 Jul 2023 | HKD | 0.35 | 0.35 | 0.26 | 0.26 | 0.26 | -0.1 (-27.78%) | 587,200 |
20 Jul 2023 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 800 |
19 Jul 2023 | HKD | 0.41 | 0.41 | 0.305 | 0.36 | 0.36 | -0.005 (-1.37%) | 4,800 |
18 Jul 2023 | HKD | 0.375 | 0.375 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 227,200 |
17 Jul 2023 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.375 | 0.375 | 0.335 | 0.37 | 0.37 | -0.005 (-1.33%) | 144,000 |
13 Jul 2023 | HKD | 0.335 | 0.375 | 0.3 | 0.375 | 0.375 | +0.005 (+1.35%) | 126,400 |
12 Jul 2023 | HKD | 0.335 | 0.375 | 0.33 | 0.37 | 0.37 | +0.035 (+10.45%) | 168,800 |
11 Jul 2023 | HKD | 0.36 | 0.375 | 0.335 | 0.335 | 0.335 | +0.02 (+6.35%) | 1,048,800 |
10 Jul 2023 | HKD | 0.315 | 0.37 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 56,000 |
7 Jul 2023 | HKD | 0.29 | 0.355 | 0.29 | 0.315 | 0.315 | +0.072 (+29.71%) | 440,000 |
7 Jul 2023 |
|
|||||||
6 Jul 2023 | HKD | 0.375 | 0.4 | 0.375 | 0.4 | 0.2429 | +0.325 (+433.33%) | 203,200 |