Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 0.069 | 0.071 | 0.065 | 0.069 | 0.069 | +0.003 (+4.55%) | 592,083 |
6 Feb 2024 | HKD | 0.068 | 0.069 | 0.064 | 0.066 | 0.066 | -0.001 (-1.49%) | 790,000 |
5 Feb 2024 | HKD | 0.071 | 0.08 | 0.061 | 0.067 | 0.067 | +0.006 (+9.84%) | 3,542,000 |
2 Feb 2024 | HKD | 0.061 | 0.063 | 0.06 | 0.061 | 0.061 | 0.0 (0.0%) | 5,042,125 |
1 Feb 2024 | HKD | 0.061 | 0.065 | 0.059 | 0.061 | 0.061 | 0.0 (0.0%) | 4,778,000 |
31 Jan 2024 | HKD | 0.064 | 0.071 | 0.061 | 0.061 | 0.061 | -0.003 (-4.69%) | 3,310,000 |
30 Jan 2024 | HKD | 0.067 | 0.069 | 0.063 | 0.064 | 0.064 | -0.006 (-8.57%) | 4,890,333 |
29 Jan 2024 | HKD | 0.066 | 0.073 | 0.064 | 0.07 | 0.07 | +0.004 (+6.06%) | 4,374,000 |
26 Jan 2024 | HKD | 0.063 | 0.066 | 0.057 | 0.066 | 0.066 | 0.0 (0.0%) | 7,094,000 |
25 Jan 2024 | HKD | 0.06 | 0.098 | 0.057 | 0.066 | 0.066 | +0.006 (+10.00%) | 52,774,000 |
24 Jan 2024 | HKD | 0.056 | 0.068 | 0.056 | 0.06 | 0.06 | +0.006 (+11.11%) | 10,038,000 |
23 Jan 2024 | HKD | 0.05 | 0.058 | 0.048 | 0.054 | 0.054 | +0.004 (+8%) | 12,438,000 |
22 Jan 2024 | HKD | 0.051 | 0.058 | 0.045 | 0.05 | 0.05 | -0.001 (-1.96%) | 12,637,858 |
19 Jan 2024 | HKD | 0.062 | 0.07 | 0.05 | 0.051 | 0.051 | -0.011 (-17.74%) | 11,094,000 |
18 Jan 2024 | HKD | 0.081 | 0.081 | 0.062 | 0.062 | 0.062 | -0.013 (-17.33%) | 2,398,000 |
17 Jan 2024 | HKD | 0.087 | 0.087 | 0.075 | 0.075 | 0.075 | -0.009 (-10.71%) | 861,130 |
16 Jan 2024 | HKD | 0.09 | 0.09 | 0.08 | 0.084 | 0.084 | -0.013 (-13.40%) | 1,996,000 |
15 Jan 2024 | HKD | 0.097 | 0.097 | 0.097 | 0.097 | 0.097 | 0.0 (0.0%) | 1,882,000 |
12 Jan 2024 | HKD | 0.1 | 0.1 | 0.095 | 0.097 | 0.097 | -0.002 (-2.02%) | 662,000 |
11 Jan 2024 | HKD | 0.11 | 0.12 | 0.097 | 0.099 | 0.099 | -0.006 (-5.71%) | 1,238,000 |
10 Jan 2024 | HKD | 0.111 | 0.111 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 684,000 |
9 Jan 2024 | HKD | 0.12 | 0.157 | 0.11 | 0.11 | 0.11 | -0.011 (-9.09%) | 2,048,016 |
8 Jan 2024 | HKD | 0.134 | 0.134 | 0.12 | 0.121 | 0.121 | -0.019 (-13.57%) | 772,000 |
5 Jan 2024 | HKD | 0.16 | 0.16 | 0.134 | 0.14 | 0.14 | 0.0 (0.0%) | 1,318,000 |
4 Jan 2024 | HKD | 0.181 | 0.181 | 0.14 | 0.14 | 0.14 | -0.06 (-30%) | 2,014,000 |
3 Jan 2024 | HKD | 0.192 | 0.2 | 0.18 | 0.2 | 0.2 | -0.018 (-8.26%) | 230,033 |
2 Jan 2024 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 0 |
29 Dec 2023 | HKD | 0.203 | 0.219 | 0.2 | 0.218 | 0.218 | -0.013 (-5.63%) | 550,000 |
28 Dec 2023 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | 0.0 (0.0%) | 16 |
27 Dec 2023 | HKD | 0.22 | 0.231 | 0.21 | 0.231 | 0.231 | -0.019 (-7.60%) | 145,066 |