Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
5 Sep 2023 | HKD | 0.325 | 0.335 | 0.28 | 0.28 | 0.28 | -0.04 (-12.50%) | 10,368,000 |
4 Sep 2023 | HKD | 0.315 | 0.335 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 4,760,000 |
1 Sep 2023 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 3,860,000 |
30 Aug 2023 | HKD | 0.325 | 0.345 | 0.325 | 0.335 | 0.335 | +0.02 (+6.35%) | 5,331,240 |
29 Aug 2023 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 30,040 |
28 Aug 2023 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 30,000 |
25 Aug 2023 | HKD | 0.33 | 0.345 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,540,000 |
24 Aug 2023 | HKD | 0.355 | 0.37 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 8,030,000 |
23 Aug 2023 | HKD | 0.31 | 0.355 | 0.31 | 0.345 | 0.345 | +0.02 (+6.15%) | 1,838,400 |
22 Aug 2023 | HKD | 0.285 | 0.33 | 0.285 | 0.325 | 0.325 | +0.02 (+6.56%) | 4,570,000 |
21 Aug 2023 | HKD | 0.27 | 0.305 | 0.26 | 0.305 | 0.305 | +0.02 (+7.02%) | 3,352,000 |
18 Aug 2023 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.02 (-6.56%) | 450,000 |
17 Aug 2023 | HKD | 0.285 | 0.305 | 0.28 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,890,000 |
16 Aug 2023 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 70,000 |
15 Aug 2023 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 70,000 |
14 Aug 2023 | HKD | 0.32 | 0.32 | 0.295 | 0.3 | 0.3 | +0.01 (+3.45%) | 1,030,000 |
11 Aug 2023 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 190,000 |
10 Aug 2023 | HKD | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 460,000 |
9 Aug 2023 | HKD | 0.33 | 0.335 | 0.29 | 0.3 | 0.3 | -0.035 (-10.45%) | 480,000 |
8 Aug 2023 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,280,000 |