Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Aug 2023 | HKD | 0.32 | 0.33 | 0.305 | 0.33 | 0.33 | 0.0 (0.0%) | 390,000 |
4 Aug 2023 | HKD | 0.34 | 0.345 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,180,000 |
3 Aug 2023 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 2,620,000 |
2 Aug 2023 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 410,000 |
1 Aug 2023 | HKD | 0.32 | 0.33 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,860,000 |
31 Jul 2023 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 119,200 |
28 Jul 2023 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,160,000 |
27 Jul 2023 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 50,000 |
26 Jul 2023 | HKD | 0.285 | 0.33 | 0.285 | 0.33 | 0.33 | +0.04 (+13.79%) | 8,450,000 |
25 Jul 2023 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 970,000 |
24 Jul 2023 | HKD | 0.315 | 0.315 | 0.285 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,590,000 |
21 Jul 2023 | HKD | 0.345 | 0.345 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 5,250,000 |
20 Jul 2023 | HKD | 0.355 | 0.36 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 5,093,600 |
19 Jul 2023 | HKD | 0.305 | 0.375 | 0.305 | 0.33 | 0.33 | 0.0 (0.0%) | 6,740,000 |
18 Jul 2023 | HKD | 0.42 | 0.42 | 0.31 | 0.33 | 0.33 | -0.09 (-21.43%) | 3,150,000 |
17 Jul 2023 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.45 | 0.465 | 0.415 | 0.42 | 0.42 | -0.04 (-8.70%) | 9,240,000 |
13 Jul 2023 | HKD | 0.48 | 0.48 | 0.43 | 0.46 | 0.46 | -0.01 (-2.13%) | 8,160,000 |
12 Jul 2023 | HKD | 0.485 | 0.51 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,320,000 |
11 Jul 2023 | HKD | 0.475 | 0.51 | 0.46 | 0.485 | 0.485 | +0.02 (+4.30%) | 4,010,000 |
10 Jul 2023 | HKD | 0.45 | 0.475 | 0.445 | 0.465 | 0.465 | +0.03 (+6.90%) | 13,490,000 |
7 Jul 2023 | HKD | 0.435 | 0.45 | 0.39 | 0.435 | 0.435 | +0.03 (+7.41%) | 4,592,400 |
6 Jul 2023 | HKD | 0.445 | 0.445 | 0.405 | 0.405 | 0.405 | -0.03 (-6.90%) | 4,566,000 |
5 Jul 2023 | HKD | 0.45 | 0.46 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 5,140,000 |
4 Jul 2023 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 3,272,000 |
3 Jul 2023 | HKD | 0.48 | 0.48 | 0.455 | 0.475 | 0.475 | -0.02 (-4.04%) | 3,765,360 |
30 Jun 2023 | HKD | 0.495 | 0.5 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 860,000 |