Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 0.51 | 0.54 | 0.5 | 0.54 | 0.54 | -0.01 (-1.82%) | 201,200 |
15 Feb 2024 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
14 Feb 2024 | HKD | 0.48 | 0.56 | 0.48 | 0.55 | 0.55 | +0.055 (+11.11%) | 188,000 |
9 Feb 2024 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 11,000 |
8 Feb 2024 | HKD | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 194,400 |
7 Feb 2024 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 33,400 |
6 Feb 2024 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 101,175 |
5 Feb 2024 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 337,200 |
2 Feb 2024 | HKD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 96,000 |
1 Feb 2024 | HKD | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 191,400 |
31 Jan 2024 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 135,600 |
30 Jan 2024 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 247,000 |
29 Jan 2024 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 124,600 |
26 Jan 2024 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 388,000 |
25 Jan 2024 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 200,800 |
24 Jan 2024 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 135,000 |
23 Jan 2024 | HKD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 75,000 |
22 Jan 2024 | HKD | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 0.0 (0.0%) | 78,000 |
19 Jan 2024 | HKD | 0.6 | 0.6 | 0.55 | 0.59 | 0.59 | -0.02 (-3.28%) | 95,200 |
18 Jan 2024 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 26,800 |
17 Jan 2024 | HKD | 0.61 | 0.66 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 236,400 |
16 Jan 2024 | HKD | 0.64 | 0.76 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 666,200 |
15 Jan 2024 | HKD | 0.6 | 0.65 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 320,401 |
12 Jan 2024 | HKD | 0.61 | 0.65 | 0.58 | 0.6 | 0.6 | -0.03 (-4.76%) | 513,400 |
11 Jan 2024 | HKD | 0.61 | 0.65 | 0.57 | 0.63 | 0.63 | +0.02 (+3.28%) | 260,000 |
10 Jan 2024 | HKD | 0.66 | 0.68 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 248,000 |
9 Jan 2024 | HKD | 0.65 | 0.69 | 0.61 | 0.62 | 0.62 | -0.06 (-8.82%) | 643,975 |
8 Jan 2024 | HKD | 0.7 | 0.7 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 223,400 |
5 Jan 2024 | HKD | 0.69 | 0.72 | 0.67 | 0.69 | 0.69 | -0.03 (-4.17%) | 174,001 |
4 Jan 2024 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 9,075 |