Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | HKD | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 5,100,000 |
18 Oct 2023 | HKD | 0.31 | 0.325 | 0.275 | 0.305 | 0.305 | +0.005 (+1.67%) | 4,920,000 |
17 Oct 2023 | HKD | 0.335 | 0.335 | 0.3 | 0.3 | 0.3 | -0.035 (-10.45%) | 3,040,000 |
16 Oct 2023 | HKD | 0.355 | 0.355 | 0.32 | 0.335 | 0.335 | -0.015 (-4.29%) | 3,650,000 |
13 Oct 2023 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,550,000 |
12 Oct 2023 | HKD | 0.36 | 0.38 | 0.35 | 0.355 | 0.355 | -0.03 (-7.79%) | 2,910,000 |
11 Oct 2023 | HKD | 0.4 | 0.4 | 0.365 | 0.385 | 0.385 | -0.005 (-1.28%) | 5,370,000 |
10 Oct 2023 | HKD | 0.36 | 0.405 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 6,080,000 |
9 Oct 2023 | HKD | 0.355 | 0.41 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 3,240,000 |
6 Oct 2023 | HKD | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | +0.02 (+6.06%) | 3,470,000 |
5 Oct 2023 | HKD | 0.335 | 0.345 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 2,400,000 |
4 Oct 2023 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.04 (+13.79%) | 240,000 |
3 Oct 2023 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 13,200 |
29 Sep 2023 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 270,000 |
28 Sep 2023 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.035 (-10.45%) | 150,000 |
27 Sep 2023 | HKD | 0.305 | 0.335 | 0.305 | 0.335 | 0.335 | +0.03 (+9.84%) | 60,000 |
26 Sep 2023 | HKD | 0.34 | 0.34 | 0.305 | 0.305 | 0.305 | -0.035 (-10.29%) | 236,000 |
25 Sep 2023 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 50,000 |
22 Sep 2023 | HKD | 0.345 | 0.36 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 190,000 |
21 Sep 2023 | HKD | 0.3 | 0.35 | 0.3 | 0.345 | 0.345 | +0.015 (+4.55%) | 327,600 |
20 Sep 2023 | HKD | 0.315 | 0.365 | 0.315 | 0.33 | 0.33 | +0.03 (+10.00%) | 4,718,000 |
19 Sep 2023 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.01 (+3.45%) | 230,000 |
18 Sep 2023 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 170,000 |
15 Sep 2023 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | -0.01 (-3.33%) | 240,000 |
14 Sep 2023 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 70,000 |
13 Sep 2023 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.015 (+5.45%) | 670,000 |
12 Sep 2023 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.01 (+3.77%) | 210,000 |
11 Sep 2023 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 90,000 |
7 Sep 2023 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 840,000 |
6 Sep 2023 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 200,000 |