Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | HKD | 0.201 | 0.203 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 680,000 |
30 May 2024 | HKD | 0.22 | 0.221 | 0.198 | 0.2 | 0.2 | -0.02 (-9.09%) | 2,214,800 |
29 May 2024 | HKD | 0.223 | 0.223 | 0.22 | 0.22 | 0.22 | +0.018 (+8.91%) | 24,000 |
28 May 2024 | HKD | 0.199 | 0.206 | 0.198 | 0.202 | 0.202 | +0.003 (+1.51%) | 355,000 |
27 May 2024 | HKD | 0.211 | 0.219 | 0.199 | 0.199 | 0.199 | -0.023 (-10.36%) | 2,032,000 |
24 May 2024 | HKD | 0.221 | 0.222 | 0.221 | 0.222 | 0.222 | +0.001 (+0.45%) | 122,200 |
23 May 2024 | HKD | 0.208 | 0.239 | 0.208 | 0.221 | 0.221 | -0.004 (-1.78%) | 160,200 |
22 May 2024 | HKD | 0.244 | 0.244 | 0.211 | 0.225 | 0.225 | -0.004 (-1.75%) | 577,000 |
21 May 2024 | HKD | 0.22 | 0.229 | 0.219 | 0.229 | 0.229 | +0.009 (+4.09%) | 506,000 |
20 May 2024 | HKD | 0.215 | 0.228 | 0.206 | 0.22 | 0.22 | +0.011 (+5.26%) | 2,920,000 |
17 May 2024 | HKD | 0.24 | 0.244 | 0.208 | 0.209 | 0.209 | -0.036 (-14.69%) | 4,360,000 |
16 May 2024 | HKD | 0.265 | 0.27 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 2,576,200 |
14 May 2024 | HKD | 0.28 | 0.29 | 0.25 | 0.255 | 0.255 | -0.025 (-8.93%) | 1,074,000 |
13 May 2024 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 324,000 |
10 May 2024 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 270,000 |
9 May 2024 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,711,400 |
8 May 2024 | HKD | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | +0.02 (+7.69%) | 2,056,000 |
7 May 2024 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 906,000 |
6 May 2024 | HKD | 0.255 | 0.26 | 0.243 | 0.245 | 0.245 | +0.005 (+2.08%) | 696,000 |
3 May 2024 | HKD | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.009 (-3.61%) | 214,000 |
2 May 2024 | HKD | 0.216 | 0.255 | 0.216 | 0.249 | 0.249 | +0.013 (+5.51%) | 312,000 |
30 Apr 2024 | HKD | 0.255 | 0.255 | 0.236 | 0.236 | 0.236 | -0.003 (-1.26%) | 568,000 |
29 Apr 2024 | HKD | 0.22 | 0.24 | 0.22 | 0.239 | 0.239 | +0.019 (+8.64%) | 320,000 |
26 Apr 2024 | HKD | 0.26 | 0.26 | 0.215 | 0.22 | 0.22 | -0.007 (-3.08%) | 792,000 |
25 Apr 2024 | HKD | 0.211 | 0.25 | 0.211 | 0.227 | 0.227 | +0.027 (+13.50%) | 885,800 |
24 Apr 2024 | HKD | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.013 (-6.10%) | 568,000 |
23 Apr 2024 | HKD | 0.188 | 0.219 | 0.188 | 0.213 | 0.213 | +0.025 (+13.30%) | 1,656,000 |
22 Apr 2024 | HKD | 0.191 | 0.21 | 0.186 | 0.188 | 0.188 | -0.003 (-1.57%) | 464,000 |
19 Apr 2024 | HKD | 0.196 | 0.218 | 0.191 | 0.191 | 0.191 | -0.004 (-2.05%) | 1,040,000 |
18 Apr 2024 | HKD | 0.205 | 0.205 | 0.193 | 0.195 | 0.195 | -0.01 (-4.88%) | 658,000 |