Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 0.7 | 0.73 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 8,555,000 |
5 Oct 2023 | HKD | 0.72 | 0.74 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 6,314,275 |
4 Oct 2023 | HKD | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | +0.02 (+2.86%) | 6,704,000 |
3 Oct 2023 | HKD | 0.75 | 0.75 | 0.66 | 0.7 | 0.7 | -0.05 (-6.67%) | 11,831,529 |
29 Sep 2023 | HKD | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 10,876,500 |
28 Sep 2023 | HKD | 0.73 | 0.77 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 8,448,750 |
27 Sep 2023 | HKD | 0.78 | 0.8 | 0.73 | 0.73 | 0.73 | -0.06 (-7.59%) | 9,236,916 |
26 Sep 2023 | HKD | 0.79 | 0.8 | 0.75 | 0.79 | 0.79 | 0.0 (0.0%) | 8,445,500 |
25 Sep 2023 | HKD | 0.81 | 0.88 | 0.78 | 0.79 | 0.79 | -0.09 (-10.23%) | 18,732,024 |
22 Sep 2023 | HKD | 0.87 | 0.91 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 16,407,500 |
21 Sep 2023 | HKD | 0.86 | 0.92 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 14,184,608 |
20 Sep 2023 | HKD | 0.92 | 0.93 | 0.84 | 0.86 | 0.86 | -0.04 (-4.44%) | 19,671,000 |
19 Sep 2023 | HKD | 0.94 | 0.97 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 17,730,000 |
18 Sep 2023 | HKD | 1 | 1.05 | 0.92 | 0.92 | 0.92 | -0.1 (-9.80%) | 48,834,500 |
15 Sep 2023 | HKD | 1.06 | 1.08 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 21,197,313 |
14 Sep 2023 | HKD | 1.16 | 1.17 | 1.01 | 1.04 | 1.04 | -0.11 (-9.57%) | 39,462,407 |
13 Sep 2023 | HKD | 1.2 | 1.23 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 63,135,870 |
12 Sep 2023 | HKD | 1.1 | 1.22 | 1.06 | 1.13 | 1.13 | +0.02 (+1.80%) | 77,933,787 |
11 Sep 2023 | HKD | 1.01 | 1.14 | 0.96 | 1.11 | 1.11 | +0.1 (+9.90%) | 57,916,525 |
7 Sep 2023 | HKD | 1.29 | 1.31 | 1.01 | 1.01 | 1.01 | -0.23 (-18.55%) | 122,000,752 |
6 Sep 2023 | HKD | 0.82 | 1.28 | 0.81 | 1.24 | 1.24 | +0.43 (+53.09%) | 223,419,800 |
5 Sep 2023 | HKD | 0.72 | 0.83 | 0.69 | 0.81 | 0.81 | +0.09 (+12.50%) | 49,273,620 |
4 Sep 2023 | HKD | 0.62 | 0.73 | 0.62 | 0.72 | 0.72 | +0.12 (+20%) | 43,029,848 |
1 Sep 2023 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.64 | 0.66 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 13,662,384 |
30 Aug 2023 | HKD | 0.66 | 0.67 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 14,158,650 |
29 Aug 2023 | HKD | 0.6 | 0.66 | 0.6 | 0.65 | 0.65 | +0.04 (+6.56%) | 28,242,680 |
28 Aug 2023 | HKD | 0.64 | 0.65 | 0.6 | 0.61 | 0.61 | +0.02 (+3.39%) | 18,457,595 |
25 Aug 2023 | HKD | 0.6 | 0.65 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 19,351,500 |
24 Aug 2023 | HKD | 0.55 | 0.65 | 0.55 | 0.61 | 0.61 | +0.06 (+10.91%) | 30,435,519 |