Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 120,000 |
3 Oct 2023 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 20,000 |
29 Sep 2023 | HKD | 0.47 | 0.48 | 0.45 | 0.465 | 0.465 | -0.015 (-3.12%) | 300,000 |
28 Sep 2023 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 335,000 |
27 Sep 2023 | HKD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 429,000 |
26 Sep 2023 | HKD | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 405,000 |
25 Sep 2023 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 250,000 |
22 Sep 2023 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 65,000 |
21 Sep 2023 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 30,000 |
20 Sep 2023 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 50,000 |
19 Sep 2023 | HKD | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | +0.03 (+6.12%) | 270,000 |
18 Sep 2023 | HKD | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 194,000 |
15 Sep 2023 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 295,000 |
14 Sep 2023 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 10,000 |
13 Sep 2023 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 70,031 |
12 Sep 2023 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 170,500 |
11 Sep 2023 | HKD | 0.6 | 0.6 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 705,000 |
7 Sep 2023 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 15,000 |
6 Sep 2023 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 181,000 |
5 Sep 2023 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 232,000 |
4 Sep 2023 | HKD | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 477,625 |
1 Sep 2023 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
30 Aug 2023 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 135,000 |
29 Aug 2023 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 470,000 |
28 Aug 2023 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 165,000 |
25 Aug 2023 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 110,000 |
24 Aug 2023 | HKD | 0.6 | 0.6 | 0.53 | 0.53 | 0.53 | -0.07 (-11.67%) | 615,000 |
23 Aug 2023 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 35,000 |
22 Aug 2023 | HKD | 0.54 | 0.69 | 0.54 | 0.6 | 0.6 | +0.02 (+3.45%) | 115,056 |