Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | HKD | 0.04 | 0.043 | 0.04 | 0.042 | 0.0408 | +0.001 (+2.44%) | 326,528 |
23 Aug 2023 | HKD | 0.041 | 0.045 | 0.04 | 0.041 | 0.0398 | 0.0 (0.0%) | 2,280,906 |
22 Aug 2023 | HKD | 0.046 | 0.046 | 0.041 | 0.041 | 0.0398 | -0.004 (-8.89%) | 1,220,000 |
21 Aug 2023 | HKD | 0.047 | 0.051 | 0.045 | 0.045 | 0.0437 | -0.004 (-8.16%) | 2,360,000 |
18 Aug 2023 | HKD | 0.05 | 0.051 | 0.049 | 0.049 | 0.0476 | 0.0 (0.0%) | 20,782,500 |
17 Aug 2023 | HKD | 0.052 | 0.052 | 0.049 | 0.049 | 0.0476 | -0.002 (-3.92%) | 160,000 |
16 Aug 2023 | HKD | 0.053 | 0.053 | 0.051 | 0.051 | 0.0495 | -0.002 (-3.77%) | 100,000 |
15 Aug 2023 | HKD | 0.051 | 0.053 | 0.051 | 0.053 | 0.0515 | +0.002 (+3.92%) | 820,000 |
14 Aug 2023 | HKD | 0.054 | 0.054 | 0.051 | 0.051 | 0.0495 | -0.001 (-1.92%) | 2,660,000 |
11 Aug 2023 | HKD | 0.054 | 0.056 | 0.052 | 0.052 | 0.0505 | -0.002 (-3.70%) | 4,800,000 |
10 Aug 2023 | HKD | 0.057 | 0.06 | 0.052 | 0.054 | 0.0524 | -0.003 (-5.26%) | 34,220,000 |
9 Aug 2023 | HKD | 0.05 | 0.07 | 0.05 | 0.057 | 0.0554 | +0.007 (+14%) | 52,500,000 |
8 Aug 2023 | HKD | 0.048 | 0.05 | 0.047 | 0.05 | 0.0486 | +0.001 (+2.04%) | 50,200,000 |
7 Aug 2023 | HKD | 0.049 | 0.049 | 0.048 | 0.049 | 0.0476 | +0.004 (+8.89%) | 300,000 |
4 Aug 2023 | HKD | 0.05 | 0.05 | 0.045 | 0.045 | 0.0437 | -0.002 (-4.26%) | 1,360,000 |
3 Aug 2023 | HKD | 0.047 | 0.047 | 0.044 | 0.047 | 0.0456 | +0.001 (+2.17%) | 140,000 |
2 Aug 2023 | HKD | 0.049 | 0.049 | 0.041 | 0.046 | 0.0447 | +0.004 (+9.52%) | 1,120,000 |
1 Aug 2023 | HKD | 0.041 | 0.045 | 0.041 | 0.042 | 0.0408 | +0.001 (+2.44%) | 2,540,000 |
31 Jul 2023 | HKD | 0.045 | 0.048 | 0.04 | 0.041 | 0.0398 | -0.004 (-8.89%) | 1,900,000 |
28 Jul 2023 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.0437 | 0.0 (0.0%) | 183,906 |
27 Jul 2023 | HKD | 0.047 | 0.047 | 0.045 | 0.045 | 0.0437 | -0.001 (-2.17%) | 480,000 |
26 Jul 2023 | HKD | 0.042 | 0.047 | 0.041 | 0.046 | 0.0447 | -0.001 (-2.13%) | 3,400,000 |
25 Jul 2023 | HKD | 0.04 | 0.047 | 0.04 | 0.047 | 0.0456 | +0.007 (+17.50%) | 100,000 |
24 Jul 2023 | HKD | 0.04 | 0.04 | 0.039 | 0.04 | 0.0388 | +0.001 (+2.56%) | 2,440,000 |
21 Jul 2023 | HKD | 0.04 | 0.041 | 0.039 | 0.039 | 0.0379 | -0.001 (-2.50%) | 420,000 |
20 Jul 2023 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.0388 | 0.0 (0.0%) | 0 |
19 Jul 2023 | HKD | 0.04 | 0.041 | 0.04 | 0.04 | 0.0388 | -0.002 (-4.76%) | 400,000 |
18 Jul 2023 | HKD | 0.042 | 0.042 | 0.042 | 0.042 | 0.0408 | 0.0 (0.0%) | 80,000 |
17 Jul 2023 | HKD | 0.042 | 0.042 | 0.042 | 0.042 | 0.0408 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.039 | 0.042 | 0.039 | 0.042 | 0.0408 | +0.003 (+7.69%) | 2,060,062 |