Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | HKD | 0.335 | 0.35 | 0.33 | 0.34 | 0.34 | +0.015 (+4.62%) | 19,850,000 |
18 Oct 2023 | HKD | 0.32 | 0.325 | 0.305 | 0.325 | 0.325 | +0.01 (+3.17%) | 152,080,000 |
17 Oct 2023 | HKD | 0.3 | 0.315 | 0.295 | 0.315 | 0.315 | +0.005 (+1.61%) | 6,570,293 |
16 Oct 2023 | HKD | 0.3 | 0.315 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 61,765,025 |
13 Oct 2023 | HKD | 0.285 | 0.3 | 0.27 | 0.3 | 0.3 | +0.015 (+5.26%) | 23,260,000 |
12 Oct 2023 | HKD | 0.27 | 0.285 | 0.25 | 0.285 | 0.285 | +0.015 (+5.56%) | 61,780,026 |
11 Oct 2023 | HKD | 0.26 | 0.27 | 0.231 | 0.27 | 0.27 | +0.01 (+3.85%) | 42,410,003 |
10 Oct 2023 | HKD | 0.26 | 0.275 | 0.247 | 0.26 | 0.26 | 0.0 (0.0%) | 1,620,013 |
9 Oct 2023 | HKD | 0.305 | 0.305 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,990,000 |
6 Oct 2023 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 180,013 |
5 Oct 2023 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,961,500 |
4 Oct 2023 | HKD | 0.28 | 0.28 | 0.241 | 0.27 | 0.27 | -0.01 (-3.57%) | 3,700,000 |
3 Oct 2023 | HKD | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 8,672,800 |
29 Sep 2023 | HKD | 0.29 | 0.305 | 0.265 | 0.285 | 0.285 | 0.0 (0.0%) | 1,910,022 |
28 Sep 2023 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
27 Sep 2023 | HKD | 0.355 | 0.355 | 0.285 | 0.285 | 0.285 | -0.065 (-18.57%) | 12,320,000 |
26 Sep 2023 | HKD | 0.33 | 0.36 | 0.325 | 0.35 | 0.35 | +0.02 (+6.06%) | 16,290,000 |
25 Sep 2023 | HKD | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 5,209,513 |
22 Sep 2023 | HKD | 0.36 | 0.36 | 0.325 | 0.335 | 0.335 | -0.025 (-6.94%) | 16,390,013 |
21 Sep 2023 | HKD | 0.375 | 0.43 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 10,644,000 |
20 Sep 2023 | HKD | 0.35 | 0.375 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 5,640,059 |
19 Sep 2023 | HKD | 0.345 | 0.38 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 20,080,000 |
18 Sep 2023 | HKD | 0.435 | 0.47 | 0.35 | 0.35 | 0.35 | -0.085 (-19.54%) | 20,900,000 |
15 Sep 2023 | HKD | 0.345 | 0.465 | 0.345 | 0.435 | 0.435 | +0.09 (+26.09%) | 24,611,016 |
14 Sep 2023 | HKD | 0.32 | 0.345 | 0.32 | 0.345 | 0.345 | +0.025 (+7.81%) | 2,130,000 |
13 Sep 2023 | HKD | 0.295 | 0.33 | 0.295 | 0.32 | 0.32 | +0.02 (+6.67%) | 8,140,812 |
12 Sep 2023 | HKD | 0.295 | 0.33 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 5,300,000 |
11 Sep 2023 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | +0.02 (+7.14%) | 20,234,000 |
7 Sep 2023 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 49,100,000 |
6 Sep 2023 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 13,009,077 |