Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
7 Dec 2023 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 35,000 |
6 Dec 2023 | HKD | 0.315 | 0.32 | 0.28 | 0.31 | 0.31 | -0.02 (-6.06%) | 815,000 |
5 Dec 2023 | HKD | 0.37 | 0.37 | 0.325 | 0.33 | 0.33 | -0.02 (-5.71%) | 300,000 |
4 Dec 2023 | HKD | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -0.04 (-10.26%) | 604,950 |
1 Dec 2023 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 40,000 |
30 Nov 2023 | HKD | 0.41 | 0.42 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 265,000 |
29 Nov 2023 | HKD | 0.395 | 0.44 | 0.39 | 0.405 | 0.405 | +0.02 (+5.19%) | 1,587,500 |
28 Nov 2023 | HKD | 0.39 | 0.395 | 0.375 | 0.385 | 0.385 | +0.015 (+4.05%) | 760,000 |
27 Nov 2023 | HKD | 0.375 | 0.385 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 160,000 |
24 Nov 2023 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,130,000 |
23 Nov 2023 | HKD | 0.39 | 0.4 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 7,170,000 |
22 Nov 2023 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 30,000 |
21 Nov 2023 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
20 Nov 2023 | HKD | 0.39 | 0.395 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,435,000 |
17 Nov 2023 | HKD | 0.385 | 0.4 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 685,000 |
16 Nov 2023 | HKD | 0.375 | 0.41 | 0.365 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,913,000 |
15 Nov 2023 | HKD | 0.34 | 0.435 | 0.34 | 0.4 | 0.4 | +0.06 (+17.65%) | 7,333,500 |
14 Nov 2023 | HKD | 0.285 | 0.345 | 0.27 | 0.34 | 0.34 | +0.075 (+28.30%) | 5,761,500 |
13 Nov 2023 | HKD | 0.28 | 0.28 | 0.255 | 0.265 | 0.265 | -0.025 (-8.62%) | 269,000 |
10 Nov 2023 | HKD | 0.27 | 0.295 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 95,000 |
9 Nov 2023 | HKD | 0.285 | 0.29 | 0.246 | 0.27 | 0.27 | -0.03 (-10.00%) | 182,500 |
8 Nov 2023 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 6,000 |
7 Nov 2023 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 170,000 |
6 Nov 2023 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.015 (+5.26%) | 230,000 |
3 Nov 2023 | HKD | 0.26 | 0.29 | 0.26 | 0.285 | 0.285 | +0.035 (+14.00%) | 471,500 |
2 Nov 2023 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
1 Nov 2023 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.25 | +0.004 (+1.63%) | 85,000 |
31 Oct 2023 | HKD | 0.247 | 0.247 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 241,000 |
30 Oct 2023 | HKD | 0.24 | 0.247 | 0.24 | 0.246 | 0.246 | +0.007 (+2.93%) | 380,000 |