Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | HKD | 0.295 | 0.31 | 0.28 | 0.31 | 0.31 | +0.025 (+8.77%) | 198,000 |
25 Jan 2024 | HKD | 0.3 | 0.305 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 240,000 |
24 Jan 2024 | HKD | 0.29 | 0.31 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 198,000 |
23 Jan 2024 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 456,000 |
22 Jan 2024 | HKD | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -0.035 (-10.77%) | 354,000 |
19 Jan 2024 | HKD | 0.32 | 0.33 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 540,000 |
18 Jan 2024 | HKD | 0.345 | 0.345 | 0.32 | 0.32 | 0.32 | -0.025 (-7.25%) | 210,000 |
17 Jan 2024 | HKD | 0.355 | 0.355 | 0.335 | 0.345 | 0.345 | -0.015 (-4.17%) | 588,000 |
16 Jan 2024 | HKD | 0.385 | 0.385 | 0.355 | 0.36 | 0.36 | -0.02 (-5.26%) | 828,000 |
15 Jan 2024 | HKD | 0.375 | 0.41 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 5,694,000 |
12 Jan 2024 | HKD | 0.375 | 0.43 | 0.37 | 0.395 | 0.395 | +0.01 (+2.60%) | 2,436,000 |
11 Jan 2024 | HKD | 0.36 | 0.39 | 0.35 | 0.385 | 0.385 | +0.025 (+6.94%) | 5,976,000 |
10 Jan 2024 | HKD | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -0.03 (-7.69%) | 1,134,000 |
9 Jan 2024 | HKD | 0.385 | 0.4 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 348,000 |
8 Jan 2024 | HKD | 0.4 | 0.405 | 0.385 | 0.405 | 0.405 | -0.005 (-1.22%) | 90,000 |
5 Jan 2024 | HKD | 0.39 | 0.44 | 0.385 | 0.41 | 0.41 | -0.005 (-1.20%) | 306,000 |
4 Jan 2024 | HKD | 0.405 | 0.415 | 0.385 | 0.415 | 0.415 | -0.02 (-4.60%) | 284,400 |
3 Jan 2024 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
2 Jan 2024 | HKD | 0.4 | 0.44 | 0.4 | 0.435 | 0.435 | -0.015 (-3.33%) | 252,300 |
29 Dec 2023 | HKD | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.01 (+2.27%) | 138,219 |
28 Dec 2023 | HKD | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -0.005 (-1.12%) | 576,000 |
27 Dec 2023 | HKD | 0.485 | 0.5 | 0.445 | 0.445 | 0.445 | -0.065 (-12.75%) | 1,584,000 |
22 Dec 2023 | HKD | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 864,000 |
21 Dec 2023 | HKD | 0.49 | 0.52 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,387,750 |
20 Dec 2023 | HKD | 0.49 | 0.51 | 0.455 | 0.51 | 0.51 | 0.0 (0.0%) | 4,230,000 |
19 Dec 2023 | HKD | 0.48 | 0.54 | 0.465 | 0.51 | 0.51 | +0.085 (+20%) | 10,111,500 |
18 Dec 2023 | HKD | 0.425 | 0.49 | 0.42 | 0.425 | 0.425 | -0.03 (-6.59%) | 2,707,000 |
15 Dec 2023 | HKD | 0.355 | 0.475 | 0.355 | 0.455 | 0.455 | +0.11 (+31.88%) | 7,674,000 |
14 Dec 2023 | HKD | 0.37 | 0.37 | 0.345 | 0.345 | 0.345 | -0.025 (-6.76%) | 624,000 |
13 Dec 2023 | HKD | 0.375 | 0.375 | 0.345 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,796,000 |