Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | HKD | 0.275 | 0.3 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 870,500 |
19 Oct 2023 | HKD | 0.245 | 0.3 | 0.245 | 0.275 | 0.275 | +0.03 (+12.24%) | 995,130 |
18 Oct 2023 | HKD | 0.255 | 0.28 | 0.231 | 0.245 | 0.245 | -0.035 (-12.50%) | 1,302,000 |
17 Oct 2023 | HKD | 0.345 | 0.35 | 0.25 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,602,500 |
16 Oct 2023 | HKD | 0.295 | 0.3 | 0.221 | 0.295 | 0.295 | -0.015 (-4.84%) | 3,377,500 |
13 Oct 2023 | HKD | 0.33 | 0.33 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 998,500 |
12 Oct 2023 | HKD | 0.31 | 0.37 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 2,198,000 |
11 Oct 2023 | HKD | 0.29 | 0.305 | 0.265 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,670,835 |
10 Oct 2023 | HKD | 0.26 | 0.3 | 0.234 | 0.295 | 0.295 | +0.015 (+5.36%) | 2,915,004 |
9 Oct 2023 | HKD | 0.228 | 0.34 | 0.228 | 0.28 | 0.28 | +0.052 (+22.81%) | 1,491,000 |
6 Oct 2023 | HKD | 0.223 | 0.228 | 0.223 | 0.228 | 0.228 | -0.006 (-2.56%) | 100,000 |
5 Oct 2023 | HKD | 0.208 | 0.25 | 0.205 | 0.234 | 0.234 | +0.024 (+11.43%) | 1,070,000 |
4 Oct 2023 | HKD | 0.21 | 0.21 | 0.207 | 0.21 | 0.21 | +0.019 (+9.95%) | 514,500 |
3 Oct 2023 | HKD | 0.19 | 0.199 | 0.183 | 0.191 | 0.191 | -0.01 (-4.98%) | 416,500 |
29 Sep 2023 | HKD | 0.182 | 0.204 | 0.17 | 0.201 | 0.201 | +0.017 (+9.24%) | 950,000 |
28 Sep 2023 | HKD | 0.165 | 0.184 | 0.16 | 0.184 | 0.184 | +0.009 (+5.14%) | 200,000 |
27 Sep 2023 | HKD | 0.174 | 0.183 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 228,000 |
26 Sep 2023 | HKD | 0.169 | 0.17 | 0.154 | 0.17 | 0.17 | +0.001 (+0.59%) | 135,000 |
25 Sep 2023 | HKD | 0.17 | 0.181 | 0.154 | 0.169 | 0.169 | -0.003 (-1.74%) | 50,000 |
22 Sep 2023 | HKD | 0.17 | 0.176 | 0.15 | 0.172 | 0.172 | +0.012 (+7.50%) | 199,900 |
21 Sep 2023 | HKD | 0.149 | 0.19 | 0.138 | 0.16 | 0.16 | +0.024 (+17.65%) | 607,500 |
20 Sep 2023 | HKD | 0.138 | 0.138 | 0.136 | 0.136 | 0.136 | -0.002 (-1.45%) | 210,000 |
19 Sep 2023 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 1,000 |
18 Sep 2023 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
15 Sep 2023 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
14 Sep 2023 | HKD | 0.14 | 0.14 | 0.138 | 0.138 | 0.138 | -0.002 (-1.43%) | 20,000 |
13 Sep 2023 | HKD | 0.142 | 0.142 | 0.14 | 0.14 | 0.14 | -0.002 (-1.41%) | 75,000 |
12 Sep 2023 | HKD | 0.158 | 0.158 | 0.142 | 0.142 | 0.142 | -0.016 (-10.13%) | 855,000 |
11 Sep 2023 | HKD | 0.154 | 0.164 | 0.153 | 0.158 | 0.158 | +0.026 (+20.06%) | 669,500 |
7 Sep 2023 | HKD | 0.129 | 0.1401 | 0.129 | 0.1316 | 0.1316 | -0.353 (-72.87%) | 1,632,727 |