Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | HKD | 0.48 | 0.495 | 0.475 | 0.495 | 0.495 | +0.01 (+2.06%) | 620,000 |
28 Jun 2023 | HKD | 0.455 | 0.485 | 0.455 | 0.485 | 0.485 | +0.03 (+6.59%) | 1,264,000 |
27 Jun 2023 | HKD | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 2,350,000 |
26 Jun 2023 | HKD | 0.495 | 0.495 | 0.435 | 0.455 | 0.455 | -0.04 (-8.08%) | 2,344,800 |
23 Jun 2023 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 381,400 |
21 Jun 2023 | HKD | 0.51 | 0.52 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 640,000 |
20 Jun 2023 | HKD | 0.475 | 0.53 | 0.475 | 0.52 | 0.52 | +0.05 (+10.64%) | 2,817,880 |
19 Jun 2023 | HKD | 0.47 | 0.5 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,574,400 |
16 Jun 2023 | HKD | 0.41 | 0.465 | 0.4 | 0.465 | 0.465 | +0.05 (+12.05%) | 5,260,800 |
15 Jun 2023 | HKD | 0.45 | 0.45 | 0.38 | 0.415 | 0.415 | -0.085 (-17%) | 6,558,000 |
14 Jun 2023 | HKD | 0.43 | 0.59 | 0.43 | 0.5 | 0.5 | +0.04 (+8.70%) | 58,000 |
13 Jun 2023 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
12 Jun 2023 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
9 Jun 2023 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 84,120 |
8 Jun 2023 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 20,000 |
7 Jun 2023 | HKD | 0.41 | 0.49 | 0.41 | 0.49 | 0.49 | 0.0 (0.0%) | 19,120 |
6 Jun 2023 | HKD | 0.485 | 0.51 | 0.44 | 0.49 | 0.49 | +0.105 (+27.27%) | 295,360 |
5 Jun 2023 | HKD | 0.385 | 0.45 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 800 |
2 Jun 2023 | HKD | 0.37 | 0.405 | 0.345 | 0.385 | 0.385 | +0.015 (+4.05%) | 18,000 |
1 Jun 2023 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.045 (-10.84%) | 42,000 |
31 May 2023 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | +0.065 (+18.57%) | 4,000 |
30 May 2023 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 8,000 |
29 May 2023 | HKD | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | +0.02 (+6.06%) | 63,440 |
25 May 2023 | HKD | 0.35 | 0.35 | 0.325 | 0.33 | 0.33 | -0.02 (-5.71%) | 47,200 |
24 May 2023 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | +0.025 (+7.69%) | 126,000 |
23 May 2023 | HKD | 0.36 | 0.375 | 0.31 | 0.325 | 0.325 | -0.035 (-9.72%) | 158,840 |
22 May 2023 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 63,200 |
19 May 2023 | HKD | 0.4 | 0.4 | 0.36 | 0.375 | 0.375 | -0.055 (-12.79%) | 87,920 |
18 May 2023 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 20,000 |
17 May 2023 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |