Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 0.186 | 0.214 | 0.184 | 0.214 | 0.214 | +0.027 (+14.44%) | 1,010,000 |
3 Oct 2023 | HKD | 0.185 | 0.192 | 0.176 | 0.187 | 0.187 | -0.01 (-5.08%) | 818,000 |
29 Sep 2023 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | +0.005 (+2.60%) | 2,000 |
28 Sep 2023 | HKD | 0.189 | 0.193 | 0.181 | 0.192 | 0.192 | +0.002 (+1.05%) | 110,000 |
27 Sep 2023 | HKD | 0.186 | 0.19 | 0.18 | 0.19 | 0.19 | +0.002 (+1.06%) | 220,000 |
26 Sep 2023 | HKD | 0.188 | 0.189 | 0.18 | 0.188 | 0.188 | +0.001 (+0.53%) | 322,000 |
25 Sep 2023 | HKD | 0.189 | 0.194 | 0.187 | 0.187 | 0.187 | -0.004 (-2.09%) | 224,000 |
22 Sep 2023 | HKD | 0.18 | 0.192 | 0.18 | 0.191 | 0.191 | -0.005 (-2.55%) | 652,000 |
21 Sep 2023 | HKD | 0.181 | 0.198 | 0.181 | 0.196 | 0.196 | +0.004 (+2.08%) | 970,000 |
20 Sep 2023 | HKD | 0.199 | 0.199 | 0.18 | 0.192 | 0.192 | -0.008 (-4%) | 936,000 |
19 Sep 2023 | HKD | 0.183 | 0.2 | 0.179 | 0.2 | 0.2 | +0.015 (+8.11%) | 776,000 |
18 Sep 2023 | HKD | 0.175 | 0.185 | 0.167 | 0.185 | 0.185 | +0.003 (+1.65%) | 666,000 |
15 Sep 2023 | HKD | 0.196 | 0.196 | 0.18 | 0.182 | 0.182 | -0.013 (-6.67%) | 296,000 |
14 Sep 2023 | HKD | 0.187 | 0.195 | 0.187 | 0.195 | 0.195 | +0.007 (+3.72%) | 226,000 |
13 Sep 2023 | HKD | 0.171 | 0.188 | 0.17 | 0.188 | 0.188 | +0.013 (+7.43%) | 514,000 |
12 Sep 2023 | HKD | 0.157 | 0.175 | 0.157 | 0.175 | 0.175 | +0.013 (+8.02%) | 484,000 |
11 Sep 2023 | HKD | 0.164 | 0.164 | 0.143 | 0.162 | 0.162 | -0.003 (-1.82%) | 926,000 |
7 Sep 2023 | HKD | 0.154 | 0.165 | 0.148 | 0.165 | 0.165 | +0.009 (+5.77%) | 624,000 |
6 Sep 2023 | HKD | 0.15 | 0.156 | 0.149 | 0.156 | 0.156 | +0.006 (+4%) | 188,000 |
5 Sep 2023 | HKD | 0.145 | 0.153 | 0.144 | 0.15 | 0.15 | +0.004 (+2.74%) | 255,000 |
4 Sep 2023 | HKD | 0.153 | 0.156 | 0.14 | 0.146 | 0.146 | -0.007 (-4.58%) | 228,000 |
1 Sep 2023 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.141 | 0.153 | 0.139 | 0.153 | 0.153 | +0.008 (+5.52%) | 480,000 |
30 Aug 2023 | HKD | 0.127 | 0.145 | 0.127 | 0.145 | 0.145 | +0.015 (+11.54%) | 426,000 |
29 Aug 2023 | HKD | 0.116 | 0.13 | 0.116 | 0.13 | 0.13 | +0.004 (+3.17%) | 580,000 |
28 Aug 2023 | HKD | 0.112 | 0.126 | 0.108 | 0.126 | 0.126 | +0.007 (+5.88%) | 494,000 |
25 Aug 2023 | HKD | 0.106 | 0.121 | 0.105 | 0.119 | 0.119 | 0.0 (0.0%) | 267,000 |
24 Aug 2023 | HKD | 0.112 | 0.125 | 0.112 | 0.119 | 0.119 | +0.008 (+7.21%) | 56,000 |
23 Aug 2023 | HKD | 0.114 | 0.126 | 0.105 | 0.111 | 0.111 | -0.004 (-3.48%) | 314,000 |
22 Aug 2023 | HKD | 0.11 | 0.115 | 0.101 | 0.115 | 0.115 | +0.003 (+2.68%) | 1,666,000 |