Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | HKD | 0.54 | 0.54 | 0.5 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,421,000 |
29 Sep 2023 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 250,000 |
28 Sep 2023 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 228,000 |
27 Sep 2023 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 319,000 |
26 Sep 2023 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 52,000 |
25 Sep 2023 | HKD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 235,000 |
22 Sep 2023 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 463,000 |
21 Sep 2023 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
20 Sep 2023 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
19 Sep 2023 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.015 (+3.03%) | 132,000 |
18 Sep 2023 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 25,000 |
15 Sep 2023 | HKD | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 500,000 |
14 Sep 2023 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 278,000 |
13 Sep 2023 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 227,000 |
12 Sep 2023 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 320,000 |
11 Sep 2023 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 115,000 |
7 Sep 2023 | HKD | 0.49 | 0.51 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 306,000 |
6 Sep 2023 | HKD | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -0.005 (-1.01%) | 236,000 |
5 Sep 2023 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 335,000 |
4 Sep 2023 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.015 (+3.19%) | 362,000 |
1 Sep 2023 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 184,000 |
30 Aug 2023 | HKD | 0.485 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 364,000 |
29 Aug 2023 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 123,000 |
28 Aug 2023 | HKD | 0.495 | 0.495 | 0.465 | 0.485 | 0.485 | 0.0 (0.0%) | 458,000 |
25 Aug 2023 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 194,000 |
24 Aug 2023 | HKD | 0.5 | 0.5 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 247,000 |
23 Aug 2023 | HKD | 0.5 | 0.5 | 0.475 | 0.49 | 0.49 | -0.01 (-2%) | 388,000 |
22 Aug 2023 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 125,000 |
21 Aug 2023 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 292,000 |