Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | HKD | 0.198 | 0.205 | 0.198 | 0.2 | 0.2 | +0.002 (+1.01%) | 470,000 |
27 Dec 2023 | HKD | 0.19 | 0.204 | 0.19 | 0.198 | 0.198 | +0.008 (+4.21%) | 1,880,000 |
22 Dec 2023 | HKD | 0.19 | 0.2 | 0.185 | 0.19 | 0.19 | +0.001 (+0.53%) | 1,120,000 |
21 Dec 2023 | HKD | 0.19 | 0.19 | 0.183 | 0.189 | 0.189 | -0.003 (-1.56%) | 375,000 |
20 Dec 2023 | HKD | 0.205 | 0.21 | 0.181 | 0.192 | 0.192 | -0.005 (-2.54%) | 1,040,000 |
19 Dec 2023 | HKD | 0.206 | 0.206 | 0.196 | 0.197 | 0.197 | -0.003 (-1.50%) | 90,000 |
18 Dec 2023 | HKD | 0.2 | 0.2 | 0.197 | 0.2 | 0.2 | -0.014 (-6.54%) | 120,000 |
15 Dec 2023 | HKD | 0.208 | 0.22 | 0.202 | 0.214 | 0.214 | +0.013 (+6.47%) | 940,000 |
14 Dec 2023 | HKD | 0.201 | 0.207 | 0.199 | 0.201 | 0.201 | +0.004 (+2.03%) | 1,840,000 |
13 Dec 2023 | HKD | 0.216 | 0.239 | 0.185 | 0.197 | 0.197 | -0.019 (-8.80%) | 15,942,000 |
12 Dec 2023 | HKD | 0.214 | 0.24 | 0.21 | 0.216 | 0.216 | +0.012 (+5.88%) | 2,570,000 |
11 Dec 2023 | HKD | 0.201 | 0.24 | 0.192 | 0.204 | 0.204 | -0.026 (-11.30%) | 4,570,000 |
8 Dec 2023 | HKD | 0.24 | 0.249 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 130,000 |
7 Dec 2023 | HKD | 0.22 | 0.255 | 0.22 | 0.24 | 0.24 | +0.019 (+8.60%) | 4,990,000 |
6 Dec 2023 | HKD | 0.188 | 0.229 | 0.184 | 0.221 | 0.221 | +0.027 (+13.92%) | 2,810,000 |
5 Dec 2023 | HKD | 0.21 | 0.217 | 0.194 | 0.194 | 0.194 | -0.016 (-7.62%) | 5,680,000 |
4 Dec 2023 | HKD | 0.19 | 0.225 | 0.165 | 0.21 | 0.21 | +0.01 (+5%) | 12,320,000 |
1 Dec 2023 | HKD | 0.27 | 0.285 | 0.196 | 0.2 | 0.2 | -0.08 (-28.57%) | 5,800,000 |
30 Nov 2023 | HKD | 0.265 | 0.345 | 0.265 | 0.28 | 0.28 | -0.01 (-3.45%) | 20,766,000 |
29 Nov 2023 | HKD | 0.355 | 0.355 | 0.26 | 0.29 | 0.29 | -0.02 (-6.45%) | 17,443,000 |
28 Nov 2023 | HKD | 0.25 | 0.335 | 0.24 | 0.31 | 0.31 | +0.025 (+8.77%) | 1,777,000 |
27 Nov 2023 | HKD | 0.236 | 0.305 | 0.233 | 0.285 | 0.285 | +0.047 (+19.75%) | 4,660,000 |
24 Nov 2023 | HKD | 0.26 | 0.26 | 0.225 | 0.238 | 0.238 | -0.032 (-11.85%) | 1,232,000 |
23 Nov 2023 | HKD | 0.232 | 0.29 | 0.227 | 0.27 | 0.27 | +0.037 (+15.88%) | 7,556,000 |
22 Nov 2023 | HKD | 0.198 | 0.233 | 0.193 | 0.233 | 0.233 | +0.033 (+16.50%) | 7,990,000 |
21 Nov 2023 | HKD | 0.184 | 0.2 | 0.183 | 0.2 | 0.2 | +0.015 (+8.11%) | 515,000 |
20 Nov 2023 | HKD | 0.18 | 0.187 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 80,000 |
17 Nov 2023 | HKD | 0.185 | 0.189 | 0.184 | 0.185 | 0.185 | +0.001 (+0.54%) | 40,000 |
16 Nov 2023 | HKD | 0.185 | 0.189 | 0.184 | 0.184 | 0.184 | 0.0 (0.0%) | 90,000 |
15 Nov 2023 | HKD | 0.181 | 0.186 | 0.176 | 0.184 | 0.184 | -0.005 (-2.65%) | 280,000 |