Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 0.0 (0.0%) | 36,000 |
27 Sep 2023 | HKD | 0.275 | 0.29 | 0.25 | 0.29 | 0.29 | +0.015 (+5.45%) | 559,000 |
26 Sep 2023 | HKD | 0.3 | 0.31 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 877,000 |
25 Sep 2023 | HKD | 0.32 | 0.325 | 0.285 | 0.285 | 0.285 | -0.06 (-17.39%) | 1,230,000 |
22 Sep 2023 | HKD | 0.325 | 0.345 | 0.28 | 0.345 | 0.345 | +0.02 (+6.15%) | 7,920,000 |
21 Sep 2023 | HKD | 0.31 | 0.325 | 0.265 | 0.325 | 0.325 | -0.005 (-1.52%) | 160,000 |
20 Sep 2023 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 516,000 |
19 Sep 2023 | HKD | 0.35 | 0.35 | 0.305 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,628,000 |
18 Sep 2023 | HKD | 0.36 | 0.36 | 0.29 | 0.35 | 0.35 | +0.02 (+6.06%) | 2,695,000 |
15 Sep 2023 | HKD | 0.3 | 0.38 | 0.275 | 0.33 | 0.33 | +0.03 (+10.00%) | 9,164,000 |
14 Sep 2023 | HKD | 0.27 | 0.3 | 0.25 | 0.3 | 0.3 | +0.01 (+3.45%) | 453,000 |
13 Sep 2023 | HKD | 0.3 | 0.3 | 0.25 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,819,000 |
12 Sep 2023 | HKD | 0.28 | 0.31 | 0.26 | 0.3 | 0.3 | +0.015 (+5.26%) | 3,495,000 |
11 Sep 2023 | HKD | 0.255 | 0.31 | 0.255 | 0.285 | 0.285 | -0.005 (-1.72%) | 499,000 |
7 Sep 2023 | HKD | 0.29 | 0.295 | 0.27 | 0.29 | 0.29 | -0.01 (-3.33%) | 938,000 |
6 Sep 2023 | HKD | 0.27 | 0.3 | 0.255 | 0.3 | 0.3 | +0.03 (+11.11%) | 10,365,000 |
5 Sep 2023 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.015 (+5.88%) | 1,263,000 |
4 Sep 2023 | HKD | 0.27 | 0.27 | 0.23 | 0.255 | 0.255 | 0.0 (0.0%) | 7,301,000 |
1 Sep 2023 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.242 | 0.255 | 0.236 | 0.255 | 0.255 | +0.013 (+5.37%) | 97,000 |
30 Aug 2023 | HKD | 0.242 | 0.242 | 0.23 | 0.242 | 0.242 | 0.0 (0.0%) | 68,000 |
29 Aug 2023 | HKD | 0.24 | 0.255 | 0.231 | 0.242 | 0.242 | +0.017 (+7.56%) | 9,798,000 |
28 Aug 2023 | HKD | 0.26 | 0.26 | 0.22 | 0.225 | 0.225 | -0.003 (-1.32%) | 105,000 |
25 Aug 2023 | HKD | 0.185 | 0.228 | 0.185 | 0.228 | 0.228 | +0.028 (+14%) | 1,993,948 |
24 Aug 2023 | HKD | 0.19 | 0.2 | 0.185 | 0.2 | 0.2 | +0.007 (+3.63%) | 1,249,000 |
23 Aug 2023 | HKD | 0.18 | 0.193 | 0.18 | 0.193 | 0.193 | +0.003 (+1.58%) | 452,000 |
22 Aug 2023 | HKD | 0.168 | 0.19 | 0.168 | 0.19 | 0.19 | +0.021 (+12.43%) | 262,000 |
21 Aug 2023 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | -0.001 (-0.59%) | 0 |
18 Aug 2023 | HKD | 0.158 | 0.182 | 0.157 | 0.17 | 0.17 | +0.009 (+5.59%) | 380,000 |
17 Aug 2023 | HKD | 0.161 | 0.161 | 0.161 | 0.161 | 0.161 | -0.003 (-1.83%) | 0 |