Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | HKD | 0.09 | 0.102 | 0.083 | 0.085 | 1.7 | -0.004 (-4.49%) | 950,000 |
28 Dec 2023 | HKD | 0.1 | 0.1 | 0.089 | 0.089 | 1.78 | -0.009 (-9.18%) | 170,000 |
27 Dec 2023 | HKD | 0.108 | 0.127 | 0.093 | 0.098 | 1.96 | -0.009 (-8.41%) | 1,651,000 |
22 Dec 2023 | HKD | 0.114 | 0.128 | 0.107 | 0.107 | 2.14 | -0.007 (-6.14%) | 1,680,000 |
21 Dec 2023 | HKD | 0.119 | 0.136 | 0.111 | 0.114 | 2.28 | -0.005 (-4.20%) | 1,990,000 |
20 Dec 2023 | HKD | 0.149 | 0.153 | 0.118 | 0.119 | 2.38 | -0.015 (-11.19%) | 1,050,000 |
19 Dec 2023 | HKD | 0.153 | 0.177 | 0.132 | 0.134 | 2.68 | -0.011 (-7.59%) | 970,000 |
18 Dec 2023 | HKD | 0.174 | 0.185 | 0.145 | 0.145 | 2.9 | -0.025 (-14.71%) | 590,000 |
15 Dec 2023 | HKD | 0.186 | 0.186 | 0.17 | 0.17 | 3.4 | -0.021 (-10.99%) | 260,000 |
14 Dec 2023 | HKD | 0.222 | 0.235 | 0.186 | 0.191 | 3.82 | -0.036 (-15.86%) | 3,910,000 |
13 Dec 2023 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 4.54 | -0.001 (-0.44%) | 0 |
12 Dec 2023 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 4.56 | 0.0 (0.0%) | 0 |
11 Dec 2023 | HKD | 0.213 | 0.23 | 0.212 | 0.228 | 4.56 | +0.028 (+14%) | 122,000 |
8 Dec 2023 | HKD | 0.2 | 0.201 | 0.2 | 0.2 | 4 | -0.006 (-2.91%) | 154,000 |
7 Dec 2023 | HKD | 0.23 | 0.235 | 0.205 | 0.206 | 4.12 | -0.017 (-7.62%) | 510,000 |
6 Dec 2023 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 4.46 | +0.033 (+17.37%) | 60,000 |
5 Dec 2023 | HKD | 0.217 | 0.217 | 0.183 | 0.19 | 3.8 | -0.027 (-12.44%) | 87,000 |
4 Dec 2023 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 4.34 | 0.0 (0.0%) | 2,000 |
1 Dec 2023 | HKD | 0.211 | 0.229 | 0.21 | 0.217 | 4.34 | -0.012 (-5.24%) | 1,151,000 |
30 Nov 2023 | HKD | 0.206 | 0.229 | 0.206 | 0.229 | 4.58 | +0.009 (+4.09%) | 22,000 |
29 Nov 2023 | HKD | 0.206 | 0.221 | 0.205 | 0.22 | 4.4 | -0.009 (-3.93%) | 613,000 |
28 Nov 2023 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 4.58 | 0.0 (0.0%) | 0 |
27 Nov 2023 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 4.58 | 0.0 (0.0%) | 0 |
24 Nov 2023 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 4.58 | 0.0 (0.0%) | 0 |
23 Nov 2023 | HKD | 0.216 | 0.23 | 0.216 | 0.229 | 4.58 | -0.001 (-0.43%) | 95,000 |
22 Nov 2023 | HKD | 0.233 | 0.233 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 431,000 |
21 Nov 2023 | HKD | 0.229 | 0.231 | 0.229 | 0.23 | 4.6 | +0.005 (+2.22%) | 430,000 |
20 Nov 2023 | HKD | 0.21 | 0.231 | 0.21 | 0.225 | 4.5 | +0.015 (+7.14%) | 444,000 |
17 Nov 2023 | HKD | 0.199 | 0.21 | 0.199 | 0.21 | 4.2 | +0.029 (+16.02%) | 370,000 |
16 Nov 2023 | HKD | 0.183 | 0.198 | 0.176 | 0.181 | 3.62 | +0.01 (+5.85%) | 220,000 |