Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | HKD | 0.79 | 0.92 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,357,000 |
22 Mar 2024 | HKD | 0.8 | 0.84 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 326,000 |
21 Mar 2024 | HKD | 0.8 | 0.89 | 0.74 | 0.78 | 0.78 | +0.02 (+2.63%) | 773,000 |
20 Mar 2024 | HKD | 0.79 | 0.79 | 0.71 | 0.76 | 0.76 | -0.03 (-3.80%) | 429,500 |
19 Mar 2024 | HKD | 0.82 | 0.85 | 0.71 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,102,000 |
18 Mar 2024 | HKD | 0.85 | 0.85 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 256,500 |
15 Mar 2024 | HKD | 0.96 | 0.96 | 0.81 | 0.85 | 0.85 | -0.07 (-7.61%) | 1,090,000 |
14 Mar 2024 | HKD | 0.93 | 1.05 | 0.86 | 0.92 | 0.92 | 0.0 (0.0%) | 1,378,000 |
13 Mar 2024 | HKD | 0.99 | 1.08 | 0.86 | 0.92 | 0.92 | -0.1 (-9.80%) | 1,505,500 |
12 Mar 2024 | HKD | 0.94 | 1.18 | 0.81 | 1.02 | 1.02 | +0.09 (+9.68%) | 3,372,500 |
11 Mar 2024 | HKD | 1 | 1.09 | 0.84 | 0.93 | 0.93 | -0.07 (-7.00%) | 2,820,500 |
8 Mar 2024 | HKD | 0.63 | 1 | 0.63 | 1 | 1 | +0.4 (+66.67%) | 4,189,500 |
7 Mar 2024 | HKD | 0.62 | 0.65 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 452,500 |
6 Mar 2024 | HKD | 0.6 | 0.67 | 0.58 | 0.61 | 0.61 | -0.02 (-3.17%) | 602,500 |
5 Mar 2024 | HKD | 0.57 | 0.72 | 0.57 | 0.63 | 0.63 | +0.06 (+10.53%) | 580,000 |
4 Mar 2024 | HKD | 0.6 | 0.64 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 782,500 |
1 Mar 2024 | HKD | 0.74 | 0.75 | 0.58 | 0.58 | 0.58 | -0.13 (-18.31%) | 1,532,500 |
29 Feb 2024 | HKD | 0.68 | 0.95 | 0.67 | 0.71 | 0.71 | +0.04 (+5.97%) | 5,576,387 |
28 Feb 2024 | HKD | 0.72 | 0.72 | 0.55 | 0.67 | 0.67 | -0.05 (-6.94%) | 5,150,000 |
27 Feb 2024 | HKD | 0.96 | 1.13 | 0.7 | 0.72 | 0.72 | -0.12 (-14.29%) | 7,172,000 |
26 Feb 2024 | HKD | 0.25 | 0.85 | 0.24 | 0.84 | 0.84 | +0.607 (+260.52%) | 10,944,500 |
23 Feb 2024 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | 0.0 (0.0%) | 0 |
22 Feb 2024 | HKD | 0.233 | 0.26 | 0.23 | 0.233 | 0.233 | 0.0 (0.0%) | 4,000 |
21 Feb 2024 | HKD | 0.246 | 0.25 | 0.233 | 0.233 | 0.233 | -0.012 (-4.90%) | 34,500 |
20 Feb 2024 | HKD | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 171,000 |
19 Feb 2024 | HKD | 0.265 | 0.265 | 0.245 | 0.245 | 0.245 | -0.02 (-7.55%) | 55,500 |
16 Feb 2024 | HKD | 0.255 | 0.31 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 372,500 |
15 Feb 2024 | HKD | 0.211 | 0.26 | 0.211 | 0.26 | 0.26 | +0.05 (+23.81%) | 4,500 |
14 Feb 2024 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
9 Feb 2024 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |