Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | HKD | 0.47 | 0.55 | 0.47 | 0.54 | 0.54 | +0.07 (+14.89%) | 2,187,000 |
20 May 2024 | HKD | 0.495 | 0.495 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 220,000 |
17 May 2024 | HKD | 0.44 | 0.55 | 0.44 | 0.465 | 0.465 | +0.025 (+5.68%) | 3,750,000 |
16 May 2024 | HKD | 0.44 | 0.455 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 234,800 |
14 May 2024 | HKD | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | -0.03 (-6.12%) | 380,000 |
13 May 2024 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 81,960 |
10 May 2024 | HKD | 0.495 | 0.52 | 0.495 | 0.5 | 0.5 | +0.04 (+8.70%) | 160,000 |
9 May 2024 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.025 (-5.15%) | 20,000 |
8 May 2024 | HKD | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 50,000 |
7 May 2024 | HKD | 0.475 | 0.55 | 0.425 | 0.485 | 0.485 | -0.01 (-2.02%) | 6,102,918 |
6 May 2024 | HKD | 0.53 | 0.53 | 0.49 | 0.495 | 0.495 | -0.035 (-6.60%) | 330,120 |
3 May 2024 | HKD | 0.54 | 0.57 | 0.47 | 0.53 | 0.53 | -0.02 (-3.64%) | 4,320,000 |
2 May 2024 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.02 (+3.77%) | 20,000 |
30 Apr 2024 | HKD | 0.5 | 0.55 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 280,000 |
29 Apr 2024 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 91,200 |
26 Apr 2024 | HKD | 0.5 | 0.55 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 370,000 |
25 Apr 2024 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 110,400 |
24 Apr 2024 | HKD | 0.495 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 244,000 |
23 Apr 2024 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 230,000 |
22 Apr 2024 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 140,000 |
19 Apr 2024 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 130,000 |
18 Apr 2024 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 30,000 |
17 Apr 2024 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 30,000 |
16 Apr 2024 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 70,000 |
15 Apr 2024 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | -0.05 (-8.06%) | 230,000 |
12 Apr 2024 | HKD | 0.6 | 0.64 | 0.6 | 0.62 | 0.62 | +0.03 (+5.08%) | 290,000 |
11 Apr 2024 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 170,000 |
10 Apr 2024 | HKD | 0.53 | 0.6 | 0.52 | 0.57 | 0.57 | 0.0 (0.0%) | 690,000 |
9 Apr 2024 | HKD | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -0.06 (-9.52%) | 940,000 |
8 Apr 2024 | HKD | 0.62 | 0.68 | 0.59 | 0.63 | 0.63 | -0.04 (-5.97%) | 993,600 |