Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 0.57 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 476,000 |
15 Aug 2023 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 186,000 |
14 Aug 2023 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 384,000 |
11 Aug 2023 | HKD | 0.57 | 0.61 | 0.57 | 0.58 | 0.58 | -0.04 (-6.45%) | 40,000 |
10 Aug 2023 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 0 |
9 Aug 2023 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 26,000 |
8 Aug 2023 | HKD | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | +0.04 (+6.90%) | 212,000 |
7 Aug 2023 | HKD | 0.66 | 0.66 | 0.58 | 0.58 | 0.58 | -0.1 (-14.71%) | 3,080,000 |
4 Aug 2023 | HKD | 0.71 | 0.74 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 530,000 |
3 Aug 2023 | HKD | 0.68 | 0.76 | 0.66 | 0.69 | 0.69 | -0.01 (-1.43%) | 948,000 |
2 Aug 2023 | HKD | 0.74 | 0.75 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 148,000 |
1 Aug 2023 | HKD | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | +0.04 (+5.88%) | 184,000 |
31 Jul 2023 | HKD | 0.76 | 0.8 | 0.68 | 0.68 | 0.68 | -0.07 (-9.33%) | 622,000 |
28 Jul 2023 | HKD | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 138,000 |
27 Jul 2023 | HKD | 0.7 | 0.76 | 0.68 | 0.75 | 0.75 | +0.03 (+4.17%) | 720,000 |
26 Jul 2023 | HKD | 0.7 | 0.74 | 0.69 | 0.72 | 0.72 | -0.01 (-1.37%) | 476,000 |
25 Jul 2023 | HKD | 0.8 | 0.85 | 0.66 | 0.73 | 0.73 | -0.03 (-3.95%) | 60,365,000 |
24 Jul 2023 | HKD | 1 | 1 | 0.76 | 0.76 | 0.76 | -0.24 (-24%) | 1,084,000 |
21 Jul 2023 | HKD | 1.06 | 1.1 | 0.96 | 1 | 1 | 0.0 (0.0%) | 1,810,000 |
20 Jul 2023 | HKD | 0.92 | 1.03 | 0.89 | 1 | 1 | +0.06 (+6.38%) | 260,000 |
19 Jul 2023 | HKD | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 158,000 |
18 Jul 2023 | HKD | 0.98 | 1 | 0.9 | 0.95 | 0.95 | -0.03 (-3.06%) | 7,004,000 |
17 Jul 2023 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 1.26 | 1.32 | 0.95 | 0.98 | 0.98 | -0.29 (-22.83%) | 5,952,000 |
13 Jul 2023 | HKD | 1.24 | 1.37 | 1.23 | 1.27 | 1.27 | -0.03 (-2.31%) | 2,294,000 |
12 Jul 2023 | HKD | 1.26 | 1.37 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 54,000 |
11 Jul 2023 | HKD | 1.24 | 1.39 | 1.18 | 1.26 | 1.26 | -0.08 (-5.97%) | 1,428,000 |
10 Jul 2023 | HKD | 1.23 | 1.39 | 1.17 | 1.34 | 1.34 | +0.04 (+3.08%) | 1,180,000 |
7 Jul 2023 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.06 (+4.84%) | 524,000 |
6 Jul 2023 | HKD | 1.23 | 1.27 | 1.14 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,996,000 |