Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 0.275 | 0.29 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,188,000 |
15 Feb 2024 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 392,000 |
14 Feb 2024 | HKD | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | +0.036 (+15.72%) | 456,000 |
9 Feb 2024 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | +0.005 (+2.23%) | 1,256,000 |
8 Feb 2024 | HKD | 0.224 | 0.233 | 0.216 | 0.224 | 0.224 | +0.009 (+4.19%) | 1,188,000 |
7 Feb 2024 | HKD | 0.223 | 0.225 | 0.211 | 0.215 | 0.215 | -0.006 (-2.71%) | 1,704,000 |
6 Feb 2024 | HKD | 0.235 | 0.255 | 0.221 | 0.221 | 0.221 | -0.007 (-3.07%) | 3,214,304 |
5 Feb 2024 | HKD | 0.25 | 0.295 | 0.216 | 0.228 | 0.228 | -0.037 (-13.96%) | 3,060,000 |
2 Feb 2024 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 356,000 |
1 Feb 2024 | HKD | 0.275 | 0.29 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 476,304 |
31 Jan 2024 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 18,544,000 |
30 Jan 2024 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 296,829 |
29 Jan 2024 | HKD | 0.325 | 0.325 | 0.28 | 0.29 | 0.29 | -0.025 (-7.94%) | 30,328,000 |
26 Jan 2024 | HKD | 0.3 | 0.33 | 0.29 | 0.315 | 0.315 | +0.05 (+18.87%) | 39,806,400 |
25 Jan 2024 | HKD | 0.25 | 0.335 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 1,252,000 |
24 Jan 2024 | HKD | 0.235 | 0.275 | 0.235 | 0.25 | 0.25 | +0.006 (+2.46%) | 1,663,814 |
23 Jan 2024 | HKD | 0.245 | 0.255 | 0.23 | 0.244 | 0.244 | -0.011 (-4.31%) | 1,400,000 |
22 Jan 2024 | HKD | 0.28 | 0.3 | 0.24 | 0.255 | 0.255 | -0.045 (-15%) | 4,056,000 |
19 Jan 2024 | HKD | 0.32 | 0.345 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 1,477,953 |
18 Jan 2024 | HKD | 0.32 | 0.325 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,568,000 |
17 Jan 2024 | HKD | 0.335 | 0.365 | 0.285 | 0.315 | 0.315 | -0.01 (-3.08%) | 6,127,981 |
16 Jan 2024 | HKD | 0.223 | 0.385 | 0.217 | 0.325 | 0.325 | +0.119 (+57.77%) | 17,340,000 |
15 Jan 2024 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | 0.0 (0.0%) | 777,953 |
12 Jan 2024 | HKD | 0.209 | 0.209 | 0.201 | 0.206 | 0.206 | +0.001 (+0.49%) | 228,000 |
11 Jan 2024 | HKD | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 120,000 |
10 Jan 2024 | HKD | 0.195 | 0.197 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 476,000 |
9 Jan 2024 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | -0.008 (-3.94%) | 120,000 |
8 Jan 2024 | HKD | 0.19 | 0.209 | 0.189 | 0.203 | 0.203 | +0.015 (+7.98%) | 1,168,000 |
5 Jan 2024 | HKD | 0.18 | 0.188 | 0.18 | 0.188 | 0.188 | +0.008 (+4.44%) | 472,000 |
4 Jan 2024 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |