Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 0.53 | 0.53 | 0.46 | 0.46 | 0.46 | -0.07 (-13.21%) | 348,000 |
27 Mar 2024 | HKD | 0.53 | 0.58 | 0.53 | 0.53 | 0.53 | -0.06 (-10.17%) | 270,000 |
26 Mar 2024 | HKD | 0.6 | 0.63 | 0.55 | 0.59 | 0.59 | 0.0 (0.0%) | 7,788,000 |
25 Mar 2024 | HKD | 0.49 | 0.6 | 0.465 | 0.59 | 0.59 | +0.125 (+26.88%) | 2,694,000 |
22 Mar 2024 | HKD | 0.45 | 0.465 | 0.415 | 0.465 | 0.465 | +0.055 (+13.41%) | 330,000 |
21 Mar 2024 | HKD | 0.445 | 0.445 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 114,000 |
20 Mar 2024 | HKD | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 294,000 |
19 Mar 2024 | HKD | 0.415 | 0.455 | 0.39 | 0.425 | 0.425 | 0.0 (0.0%) | 444,000 |
18 Mar 2024 | HKD | 0.385 | 0.43 | 0.335 | 0.425 | 0.425 | +0.055 (+14.86%) | 990,000 |
15 Mar 2024 | HKD | 0.33 | 0.39 | 0.305 | 0.37 | 0.37 | +0.04 (+12.12%) | 1,143,670 |
14 Mar 2024 | HKD | 0.29 | 0.335 | 0.29 | 0.33 | 0.33 | +0.05 (+17.86%) | 390,000 |
13 Mar 2024 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 12,000 |
12 Mar 2024 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 198,030 |
11 Mar 2024 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 12,000 |
8 Mar 2024 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.02 (-6.67%) | 36,000 |
7 Mar 2024 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 24,000 |
6 Mar 2024 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
5 Mar 2024 | HKD | 0.295 | 0.305 | 0.27 | 0.305 | 0.305 | -0.005 (-1.61%) | 210,000 |
4 Mar 2024 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.015 (+5.08%) | 30,000 |
1 Mar 2024 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 12,000 |
29 Feb 2024 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 30,000 |
28 Feb 2024 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 18,000 |
27 Feb 2024 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 42,000 |
26 Feb 2024 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 48,000 |
23 Feb 2024 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 84,050 |
22 Feb 2024 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 96,000 |
21 Feb 2024 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 36,150 |
20 Feb 2024 | HKD | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 78,000 |
19 Feb 2024 | HKD | 0.325 | 0.355 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 444,000 |
16 Feb 2024 | HKD | 0.295 | 0.325 | 0.295 | 0.32 | 0.32 | +0.04 (+14.29%) | 276,000 |