Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 0.197 | 0.21 | 0.192 | 0.2 | 0.2 | -0.013 (-6.10%) | 1,302,500 |
22 Dec 2023 | HKD | 0.188 | 0.219 | 0.188 | 0.213 | 0.213 | +0.018 (+9.23%) | 2,625,000 |
21 Dec 2023 | HKD | 0.202 | 0.202 | 0.188 | 0.195 | 0.195 | -0.011 (-5.34%) | 552,500 |
20 Dec 2023 | HKD | 0.207 | 0.208 | 0.204 | 0.206 | 0.206 | +0.006 (+3%) | 92,500 |
19 Dec 2023 | HKD | 0.199 | 0.208 | 0.188 | 0.2 | 0.2 | +0.002 (+1.01%) | 3,580,000 |
18 Dec 2023 | HKD | 0.196 | 0.209 | 0.188 | 0.198 | 0.198 | +0.002 (+1.02%) | 695,000 |
15 Dec 2023 | HKD | 0.216 | 0.216 | 0.19 | 0.196 | 0.196 | -0.023 (-10.50%) | 1,035,000 |
14 Dec 2023 | HKD | 0.236 | 0.237 | 0.217 | 0.219 | 0.219 | -0.001 (-0.45%) | 357,500 |
13 Dec 2023 | HKD | 0.242 | 0.242 | 0.218 | 0.22 | 0.22 | -0.006 (-2.65%) | 1,317,500 |
12 Dec 2023 | HKD | 0.227 | 0.23 | 0.218 | 0.226 | 0.226 | -0.001 (-0.44%) | 1,695,000 |
11 Dec 2023 | HKD | 0.244 | 0.244 | 0.221 | 0.227 | 0.227 | -0.005 (-2.16%) | 1,937,500 |
8 Dec 2023 | HKD | 0.22 | 0.235 | 0.22 | 0.232 | 0.232 | +0.001 (+0.43%) | 2,682,500 |
7 Dec 2023 | HKD | 0.236 | 0.244 | 0.228 | 0.231 | 0.231 | -0.004 (-1.70%) | 4,585,000 |
6 Dec 2023 | HKD | 0.238 | 0.243 | 0.23 | 0.235 | 0.235 | -0.006 (-2.49%) | 7,457,500 |
5 Dec 2023 | HKD | 0.242 | 0.244 | 0.234 | 0.241 | 0.241 | +0.001 (+0.42%) | 3,677,500 |
4 Dec 2023 | HKD | 0.247 | 0.248 | 0.231 | 0.24 | 0.24 | 0.0 (0.0%) | 7,952,500 |
1 Dec 2023 | HKD | 0.236 | 0.25 | 0.236 | 0.24 | 0.24 | +0.01 (+4.35%) | 8,072,500 |
30 Nov 2023 | HKD | 0.24 | 0.24 | 0.227 | 0.23 | 0.23 | +0.003 (+1.32%) | 5,470,000 |
29 Nov 2023 | HKD | 0.23 | 0.231 | 0.22 | 0.227 | 0.227 | -0.003 (-1.30%) | 5,092,500 |
28 Nov 2023 | HKD | 0.234 | 0.238 | 0.217 | 0.23 | 0.23 | -0.004 (-1.71%) | 4,267,500 |
27 Nov 2023 | HKD | 0.238 | 0.238 | 0.215 | 0.234 | 0.234 | +0.002 (+0.86%) | 4,002,500 |
24 Nov 2023 | HKD | 0.25 | 0.25 | 0.229 | 0.232 | 0.232 | +0.002 (+0.87%) | 550,000 |
23 Nov 2023 | HKD | 0.233 | 0.234 | 0.224 | 0.23 | 0.23 | +0.002 (+0.88%) | 3,872,500 |
22 Nov 2023 | HKD | 0.22 | 0.235 | 0.217 | 0.228 | 0.228 | +0.008 (+3.64%) | 4,310,000 |
21 Nov 2023 | HKD | 0.221 | 0.3 | 0.214 | 0.22 | 0.22 | -0.004 (-1.79%) | 5,447,500 |
20 Nov 2023 | HKD | 0.22 | 0.224 | 0.214 | 0.224 | 0.224 | -0.003 (-1.32%) | 2,094,500 |
17 Nov 2023 | HKD | 0.233 | 0.236 | 0.225 | 0.227 | 0.227 | 0.0 (0.0%) | 1,552,500 |
16 Nov 2023 | HKD | 0.229 | 0.236 | 0.22 | 0.227 | 0.227 | -0.002 (-0.87%) | 3,787,500 |
15 Nov 2023 | HKD | 0.225 | 0.234 | 0.217 | 0.229 | 0.229 | +0.004 (+1.78%) | 5,600,000 |
14 Nov 2023 | HKD | 0.233 | 0.233 | 0.21 | 0.225 | 0.225 | +0.003 (+1.35%) | 9,607,500 |