Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | HKD | 0.45 | 0.465 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 4,223,500 |
7 Dec 2023 | HKD | 0.455 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 4,137,500 |
6 Dec 2023 | HKD | 0.445 | 0.465 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 5,413,196 |
5 Dec 2023 | HKD | 0.47 | 0.475 | 0.445 | 0.45 | 0.45 | -0.02 (-4.26%) | 10,340,751 |
4 Dec 2023 | HKD | 0.5 | 0.53 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 13,580,000 |
1 Dec 2023 | HKD | 0.51 | 0.53 | 0.485 | 0.5 | 0.5 | -0.03 (-5.66%) | 13,271,530 |
30 Nov 2023 | HKD | 0.445 | 0.54 | 0.44 | 0.53 | 0.53 | +0.08 (+17.78%) | 31,572,691 |
29 Nov 2023 | HKD | 0.45 | 0.485 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 7,947,960 |
28 Nov 2023 | HKD | 0.455 | 0.465 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,512,733 |
27 Nov 2023 | HKD | 0.495 | 0.495 | 0.425 | 0.455 | 0.455 | -0.04 (-8.08%) | 21,741,000 |
24 Nov 2023 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 4,085,000 |
23 Nov 2023 | HKD | 0.485 | 0.52 | 0.485 | 0.51 | 0.51 | +0.025 (+5.15%) | 12,532,490 |
22 Nov 2023 | HKD | 0.51 | 0.51 | 0.48 | 0.485 | 0.485 | -0.025 (-4.90%) | 2,357,572 |
21 Nov 2023 | HKD | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | +0.035 (+7.37%) | 9,967,500 |
20 Nov 2023 | HKD | 0.475 | 0.49 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 6,101,000 |
17 Nov 2023 | HKD | 0.495 | 0.495 | 0.46 | 0.475 | 0.475 | -0.015 (-3.06%) | 5,997,000 |
16 Nov 2023 | HKD | 0.51 | 0.51 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 7,177,500 |
15 Nov 2023 | HKD | 0.53 | 0.53 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 5,608,500 |
14 Nov 2023 | HKD | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 5,463,000 |
13 Nov 2023 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 5,374,000 |
10 Nov 2023 | HKD | 0.54 | 0.56 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 13,415,500 |
9 Nov 2023 | HKD | 0.51 | 0.56 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 29,999,000 |
8 Nov 2023 | HKD | 0.5 | 0.54 | 0.475 | 0.5 | 0.5 | +0.005 (+1.01%) | 30,315,744 |
7 Nov 2023 | HKD | 0.445 | 0.51 | 0.435 | 0.495 | 0.495 | +0.05 (+11.24%) | 36,430,000 |
6 Nov 2023 | HKD | 0.405 | 0.45 | 0.405 | 0.445 | 0.445 | +0.035 (+8.54%) | 28,728,405 |
3 Nov 2023 | HKD | 0.405 | 0.41 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 7,297,000 |
2 Nov 2023 | HKD | 0.4 | 0.42 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 59,381,500 |
1 Nov 2023 | HKD | 0.395 | 0.415 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 13,366,500 |
31 Oct 2023 | HKD | 0.41 | 0.425 | 0.385 | 0.395 | 0.395 | -0.025 (-5.95%) | 16,557,360 |
30 Oct 2023 | HKD | 0.425 | 0.45 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 21,354,412 |