Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 0.202 | 0.209 | 0.2 | 0.209 | 0.209 | -0.003 (-1.42%) | 2,745,477 |
26 Sep 2023 | HKD | 0.202 | 0.212 | 0.199 | 0.212 | 0.212 | -0.001 (-0.47%) | 2,280,000 |
25 Sep 2023 | HKD | 0.2 | 0.213 | 0.195 | 0.213 | 0.213 | +0.01 (+4.93%) | 9,768,000 |
22 Sep 2023 | HKD | 0.203 | 0.206 | 0.192 | 0.203 | 0.203 | 0.0 (0.0%) | 1,710,000 |
21 Sep 2023 | HKD | 0.2 | 0.204 | 0.197 | 0.203 | 0.203 | +0.003 (+1.50%) | 1,024,000 |
20 Sep 2023 | HKD | 0.206 | 0.206 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,032,000 |
19 Sep 2023 | HKD | 0.212 | 0.212 | 0.195 | 0.205 | 0.205 | -0.003 (-1.44%) | 4,361,748 |
18 Sep 2023 | HKD | 0.188 | 0.22 | 0.188 | 0.208 | 0.208 | +0.021 (+11.23%) | 10,519,240 |
15 Sep 2023 | HKD | 0.192 | 0.192 | 0.187 | 0.187 | 0.187 | 0.0 (0.0%) | 3,494,000 |
14 Sep 2023 | HKD | 0.19 | 0.19 | 0.187 | 0.187 | 0.187 | -0.003 (-1.58%) | 2,218,000 |
13 Sep 2023 | HKD | 0.188 | 0.19 | 0.184 | 0.19 | 0.19 | +0.003 (+1.60%) | 2,466,000 |
12 Sep 2023 | HKD | 0.191 | 0.192 | 0.184 | 0.187 | 0.187 | -0.003 (-1.58%) | 1,432,000 |
11 Sep 2023 | HKD | 0.192 | 0.193 | 0.188 | 0.19 | 0.19 | -0.002 (-1.04%) | 2,998,000 |
7 Sep 2023 | HKD | 0.192 | 0.194 | 0.19 | 0.192 | 0.192 | 0.0 (0.0%) | 3,944,000 |
6 Sep 2023 | HKD | 0.192 | 0.194 | 0.191 | 0.192 | 0.192 | 0.0 (0.0%) | 760,000 |
5 Sep 2023 | HKD | 0.197 | 0.2 | 0.19 | 0.192 | 0.192 | -0.003 (-1.54%) | 2,144,000 |
4 Sep 2023 | HKD | 0.2 | 0.202 | 0.195 | 0.195 | 0.195 | -0.004 (-2.01%) | 1,912,000 |
1 Sep 2023 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.198 | 0.203 | 0.195 | 0.199 | 0.199 | 0.0 (0.0%) | 1,580,000 |
30 Aug 2023 | HKD | 0.195 | 0.2 | 0.194 | 0.199 | 0.199 | +0.002 (+1.02%) | 724,000 |
29 Aug 2023 | HKD | 0.196 | 0.201 | 0.195 | 0.197 | 0.197 | +0.004 (+2.07%) | 1,026,000 |
28 Aug 2023 | HKD | 0.199 | 0.201 | 0.193 | 0.193 | 0.193 | -0.006 (-3.02%) | 5,592,000 |
25 Aug 2023 | HKD | 0.198 | 0.208 | 0.198 | 0.199 | 0.199 | +0.002 (+1.02%) | 40,000 |
24 Aug 2023 | HKD | 0.196 | 0.199 | 0.196 | 0.197 | 0.197 | +0.001 (+0.51%) | 1,178,000 |
23 Aug 2023 | HKD | 0.194 | 0.196 | 0.193 | 0.196 | 0.196 | 0.0 (0.0%) | 468,000 |
22 Aug 2023 | HKD | 0.202 | 0.202 | 0.195 | 0.196 | 0.196 | +0.001 (+0.51%) | 930,000 |
21 Aug 2023 | HKD | 0.194 | 0.201 | 0.194 | 0.195 | 0.195 | -0.004 (-2.01%) | 2,130,000 |
18 Aug 2023 | HKD | 0.199 | 0.203 | 0.198 | 0.199 | 0.199 | +0.001 (+0.51%) | 1,684,000 |
17 Aug 2023 | HKD | 0.198 | 0.202 | 0.194 | 0.198 | 0.198 | +0.001 (+0.51%) | 422,000 |
16 Aug 2023 | HKD | 0.195 | 0.201 | 0.194 | 0.197 | 0.197 | -0.005 (-2.48%) | 426,000 |