Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 7,019,500 |
27 Mar 2024 | HKD | 0.495 | 0.495 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 8,144,000 |
26 Mar 2024 | HKD | 0.485 | 0.53 | 0.485 | 0.49 | 0.49 | +0.015 (+3.16%) | 24,521,147 |
25 Mar 2024 | HKD | 0.47 | 0.485 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 4,971,000 |
22 Mar 2024 | HKD | 0.48 | 0.48 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 8,031,101 |
21 Mar 2024 | HKD | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | +0.015 (+3.23%) | 9,276,626 |
20 Mar 2024 | HKD | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 4,521,387 |
19 Mar 2024 | HKD | 0.495 | 0.495 | 0.465 | 0.47 | 0.47 | -0.025 (-5.05%) | 11,257,500 |
18 Mar 2024 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 10,263,000 |
15 Mar 2024 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 6,812,000 |
14 Mar 2024 | HKD | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 8,580,000 |
13 Mar 2024 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 10,951,271 |
12 Mar 2024 | HKD | 0.49 | 0.55 | 0.48 | 0.54 | 0.54 | +0.05 (+10.20%) | 29,185,500 |
11 Mar 2024 | HKD | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 9,728,665 |
8 Mar 2024 | HKD | 0.475 | 0.495 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 7,420,500 |
7 Mar 2024 | HKD | 0.51 | 0.51 | 0.47 | 0.475 | 0.475 | -0.035 (-6.86%) | 17,899,000 |
6 Mar 2024 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 12,361,624 |
5 Mar 2024 | HKD | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -0.05 (-9.26%) | 20,264,075 |
4 Mar 2024 | HKD | 0.59 | 0.67 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 102,650,264 |
1 Mar 2024 | HKD | 0.55 | 0.57 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 11,439,953 |
29 Feb 2024 | HKD | 0.54 | 0.58 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 5,675,000 |
28 Feb 2024 | HKD | 0.59 | 0.6 | 0.53 | 0.55 | 0.55 | -0.05 (-8.33%) | 19,128,500 |
27 Feb 2024 | HKD | 0.61 | 0.62 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 8,998,550 |
26 Feb 2024 | HKD | 0.6 | 0.63 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 11,283,043 |
23 Feb 2024 | HKD | 0.56 | 0.62 | 0.55 | 0.6 | 0.6 | +0.04 (+7.14%) | 18,086,000 |
22 Feb 2024 | HKD | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | +0.03 (+5.66%) | 8,098,260 |
21 Feb 2024 | HKD | 0.48 | 0.54 | 0.47 | 0.53 | 0.53 | +0.05 (+10.42%) | 18,622,618 |
20 Feb 2024 | HKD | 0.465 | 0.49 | 0.45 | 0.48 | 0.48 | +0.02 (+4.35%) | 12,688,500 |
19 Feb 2024 | HKD | 0.495 | 0.5 | 0.455 | 0.46 | 0.46 | -0.025 (-5.15%) | 10,941,500 |
16 Feb 2024 | HKD | 0.42 | 0.49 | 0.42 | 0.485 | 0.485 | +0.06 (+14.12%) | 25,213,625 |