Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 0.21 | 0.23 | 0.2 | 0.23 | 0.23 | +0.03 (+15%) | 1,180,000 |
7 Feb 2024 | HKD | 0.186 | 0.2 | 0.186 | 0.2 | 0.2 | +0.006 (+3.09%) | 488,000 |
6 Feb 2024 | HKD | 0.23 | 0.23 | 0.182 | 0.194 | 0.194 | -0.036 (-15.65%) | 1,020,000 |
5 Feb 2024 | HKD | 0.245 | 0.245 | 0.208 | 0.23 | 0.23 | -0.004 (-1.71%) | 896,000 |
2 Feb 2024 | HKD | 0.181 | 0.24 | 0.181 | 0.234 | 0.234 | +0.058 (+32.95%) | 1,220,000 |
1 Feb 2024 | HKD | 0.162 | 0.185 | 0.162 | 0.176 | 0.176 | +0.013 (+7.98%) | 892,000 |
31 Jan 2024 | HKD | 0.16 | 0.18 | 0.16 | 0.163 | 0.163 | +0.003 (+1.88%) | 168,000 |
30 Jan 2024 | HKD | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -0.026 (-13.98%) | 2,464,000 |
29 Jan 2024 | HKD | 0.221 | 0.227 | 0.179 | 0.186 | 0.186 | -0.032 (-14.68%) | 2,232,000 |
26 Jan 2024 | HKD | 0.255 | 0.26 | 0.184 | 0.218 | 0.218 | -0.03 (-12.10%) | 4,272,000 |
25 Jan 2024 | HKD | 0.216 | 0.27 | 0.216 | 0.248 | 0.248 | +0.038 (+18.10%) | 7,468,000 |
24 Jan 2024 | HKD | 0.175 | 0.211 | 0.175 | 0.21 | 0.21 | +0.038 (+22.09%) | 4,268,000 |
23 Jan 2024 | HKD | 0.16 | 0.175 | 0.16 | 0.172 | 0.172 | +0.014 (+8.86%) | 4,604,000 |
22 Jan 2024 | HKD | 0.152 | 0.164 | 0.15 | 0.158 | 0.158 | +0.006 (+3.95%) | 2,936,000 |
19 Jan 2024 | HKD | 0.16 | 0.16 | 0.15 | 0.152 | 0.152 | -0.006 (-3.80%) | 3,748,000 |
18 Jan 2024 | HKD | 0.155 | 0.162 | 0.155 | 0.158 | 0.158 | +0.001 (+0.64%) | 2,492,000 |
17 Jan 2024 | HKD | 0.164 | 0.165 | 0.153 | 0.157 | 0.157 | -0.002 (-1.26%) | 2,220,000 |
16 Jan 2024 | HKD | 0.153 | 0.168 | 0.152 | 0.159 | 0.159 | +0.032 (+25.20%) | 8,964,000 |
15 Jan 2024 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.127 | 0.0 (0.0%) | 6,200,000 |
12 Jan 2024 | HKD | 0.114 | 0.127 | 0.112 | 0.127 | 0.127 | +0.012 (+10.43%) | 300,000 |
11 Jan 2024 | HKD | 0.116 | 0.116 | 0.106 | 0.115 | 0.115 | -0.008 (-6.50%) | 84,000 |
10 Jan 2024 | HKD | 0.12 | 0.13 | 0.109 | 0.123 | 0.123 | +0.011 (+9.82%) | 2,068,000 |
9 Jan 2024 | HKD | 0.111 | 0.112 | 0.111 | 0.112 | 0.112 | +0.003 (+2.75%) | 20,000 |
8 Jan 2024 | HKD | 0.106 | 0.127 | 0.106 | 0.109 | 0.109 | +0.004 (+3.81%) | 760,000 |
5 Jan 2024 | HKD | 0.102 | 0.106 | 0.083 | 0.105 | 0.105 | +0.003 (+2.94%) | 708,000 |
4 Jan 2024 | HKD | 0.091 | 0.132 | 0.091 | 0.102 | 0.102 | +0.017 (+20.00%) | 5,856,000 |
3 Jan 2024 | HKD | 0.076 | 0.09 | 0.076 | 0.085 | 0.085 | +0.017 (+25%) | 4,420,000 |
2 Jan 2024 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | 0.0 (0.0%) | 0 |
29 Dec 2023 | HKD | 0.067 | 0.068 | 0.06 | 0.068 | 0.068 | +0.007 (+11.48%) | 180,000 |
28 Dec 2023 | HKD | 0.056 | 0.061 | 0.055 | 0.061 | 0.061 | +0.003 (+5.17%) | 304,000 |