Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
26 Jul 2023 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 51,000 |
25 Jul 2023 | HKD | 0.217 | 0.255 | 0.217 | 0.25 | 0.25 | +0.026 (+11.61%) | 2,628,065 |
24 Jul 2023 | HKD | 0.215 | 0.225 | 0.215 | 0.224 | 0.224 | +0.008 (+3.70%) | 276,000 |
21 Jul 2023 | HKD | 0.214 | 0.24 | 0.214 | 0.216 | 0.216 | -0.006 (-2.70%) | 187,094 |
20 Jul 2023 | HKD | 0.214 | 0.222 | 0.214 | 0.222 | 0.222 | +0.009 (+4.23%) | 1,626,000 |
19 Jul 2023 | HKD | 0.213 | 0.226 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 26,107,400 |
18 Jul 2023 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 52,993,000 |
17 Jul 2023 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.215 | 0.226 | 0.213 | 0.213 | 0.213 | +0.003 (+1.43%) | 120,000 |
13 Jul 2023 | HKD | 0.219 | 0.219 | 0.209 | 0.21 | 0.21 | -0.009 (-4.11%) | 357,000 |
12 Jul 2023 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 0.219 | 0.0 (0.0%) | 15,570 |
11 Jul 2023 | HKD | 0.225 | 0.225 | 0.219 | 0.219 | 0.219 | -0.021 (-8.75%) | 64,337 |
10 Jul 2023 | HKD | 0.215 | 0.249 | 0.212 | 0.24 | 0.24 | +0.025 (+11.63%) | 3,069,000 |
7 Jul 2023 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
6 Jul 2023 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 15,000 |
5 Jul 2023 | HKD | 0.216 | 0.216 | 0.214 | 0.215 | 0.215 | +0.001 (+0.47%) | 120,000 |
4 Jul 2023 | HKD | 0.226 | 0.226 | 0.21 | 0.214 | 0.214 | -0.012 (-5.31%) | 729,000 |
3 Jul 2023 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | +0.001 (+0.44%) | 90,000 |
30 Jun 2023 | HKD | 0.225 | 0.237 | 0.225 | 0.225 | 0.225 | +0.007 (+3.21%) | 285,000 |
29 Jun 2023 | HKD | 0.231 | 0.231 | 0.218 | 0.218 | 0.218 | -0.017 (-7.23%) | 15,102,000 |
28 Jun 2023 | HKD | 0.23 | 0.235 | 0.228 | 0.235 | 0.235 | +0.005 (+2.17%) | 66,000 |
27 Jun 2023 | HKD | 0.238 | 0.238 | 0.229 | 0.23 | 0.23 | 0.0 (0.0%) | 262,477 |
26 Jun 2023 | HKD | 0.236 | 0.236 | 0.222 | 0.23 | 0.23 | -0.006 (-2.54%) | 14,772,000 |
23 Jun 2023 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 30,001,200 |
21 Jun 2023 | HKD | 0.243 | 0.31 | 0.235 | 0.236 | 0.236 | -0.003 (-1.26%) | 415,239,200 |
20 Jun 2023 | HKD | 0.241 | 0.241 | 0.239 | 0.239 | 0.239 | -0.004 (-1.65%) | 90,000 |
19 Jun 2023 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | -0.001 (-0.41%) | 24,000 |
16 Jun 2023 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | -0.002 (-0.81%) | 15,000 |
15 Jun 2023 | HKD | 0.238 | 0.26 | 0.238 | 0.246 | 0.246 | -0.002 (-0.81%) | 4,373,927 |