Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | HKD | 0.46 | 0.48 | 0.45 | 0.465 | 0.465 | -0.035 (-7.00%) | 245,000 |
16 Oct 2023 | HKD | 0.53 | 0.56 | 0.485 | 0.5 | 0.5 | -0.02 (-3.85%) | 240,000 |
13 Oct 2023 | HKD | 0.49 | 0.55 | 0.49 | 0.52 | 0.52 | +0.025 (+5.05%) | 275,000 |
12 Oct 2023 | HKD | 0.55 | 0.58 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 160,000 |
11 Oct 2023 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 20,000 |
10 Oct 2023 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 30,000 |
9 Oct 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
6 Oct 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 5,000 |
5 Oct 2023 | HKD | 0.56 | 0.56 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 160,000 |
4 Oct 2023 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 10,000 |
3 Oct 2023 | HKD | 0.55 | 0.56 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 250,000 |
29 Sep 2023 | HKD | 0.485 | 0.58 | 0.485 | 0.51 | 0.51 | +0.03 (+6.25%) | 145,000 |
28 Sep 2023 | HKD | 0.475 | 0.48 | 0.45 | 0.48 | 0.48 | +0.01 (+2.13%) | 15,000 |
27 Sep 2023 | HKD | 0.475 | 0.48 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 45,000 |
26 Sep 2023 | HKD | 0.465 | 0.485 | 0.46 | 0.465 | 0.465 | -0.025 (-5.10%) | 60,000 |
25 Sep 2023 | HKD | 0.465 | 0.495 | 0.46 | 0.49 | 0.49 | -0.01 (-2%) | 45,000 |
22 Sep 2023 | HKD | 0.495 | 0.55 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 365,000 |
21 Sep 2023 | HKD | 0.54 | 0.54 | 0.47 | 0.49 | 0.49 | -0.04 (-7.55%) | 190,000 |
20 Sep 2023 | HKD | 0.58 | 0.58 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 505,000 |
19 Sep 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 0 |
18 Sep 2023 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 95,000 |
15 Sep 2023 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.03 (+5.88%) | 170,000 |
14 Sep 2023 | HKD | 0.51 | 0.51 | 0.46 | 0.51 | 0.51 | +0.03 (+6.25%) | 320,000 |
13 Sep 2023 | HKD | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 0.0 (0.0%) | 160,000 |
12 Sep 2023 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 0 |
11 Sep 2023 | HKD | 0.52 | 0.52 | 0.465 | 0.485 | 0.485 | -0.035 (-6.73%) | 25,000 |
7 Sep 2023 | HKD | 0.47 | 0.55 | 0.465 | 0.52 | 0.52 | +0.06 (+13.04%) | 85,000 |
6 Sep 2023 | HKD | 0.59 | 0.59 | 0.45 | 0.46 | 0.46 | -0.06 (-11.54%) | 35,000 |
5 Sep 2023 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 0 |
4 Sep 2023 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |