Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | HKD | 0.212 | 0.212 | 0.178 | 0.18 | 0.18 | -0.046 (-20.35%) | 5,895,000 |
12 Jul 2023 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 105,000 |
11 Jul 2023 | HKD | 0.195 | 0.226 | 0.186 | 0.226 | 0.226 | +0.027 (+13.57%) | 3,335,000 |
10 Jul 2023 | HKD | 0.247 | 0.247 | 0.181 | 0.199 | 0.199 | -0.05 (-20.08%) | 6,645,000 |
7 Jul 2023 | HKD | 0.265 | 0.265 | 0.238 | 0.249 | 0.249 | -0.021 (-7.78%) | 2,875,000 |
6 Jul 2023 | HKD | 0.255 | 0.33 | 0.248 | 0.27 | 0.27 | +0.02 (+8%) | 67,060,000 |
5 Jul 2023 | HKD | 0.235 | 0.25 | 0.235 | 0.25 | 0.25 | +0.016 (+6.84%) | 1,175,000 |
4 Jul 2023 | HKD | 0.236 | 0.237 | 0.234 | 0.234 | 0.234 | -0.001 (-0.43%) | 5,245,000 |
3 Jul 2023 | HKD | 0.238 | 0.239 | 0.235 | 0.235 | 0.235 | +0.004 (+1.73%) | 715,000 |
30 Jun 2023 | HKD | 0.22 | 0.234 | 0.22 | 0.231 | 0.231 | +0.001 (+0.43%) | 5,005,000 |
29 Jun 2023 | HKD | 0.232 | 0.232 | 0.219 | 0.23 | 0.23 | -0.004 (-1.71%) | 310,000 |
28 Jun 2023 | HKD | 0.215 | 0.234 | 0.208 | 0.234 | 0.234 | +0.026 (+12.50%) | 10,330,000 |
27 Jun 2023 | HKD | 0.2 | 0.212 | 0.199 | 0.208 | 0.208 | 0.0 (0.0%) | 5,090,000 |
26 Jun 2023 | HKD | 0.21 | 0.22 | 0.196 | 0.208 | 0.208 | -0.001 (-0.48%) | 6,915,000 |
23 Jun 2023 | HKD | 0.208 | 0.209 | 0.197 | 0.209 | 0.209 | 0.0 (0.0%) | 730,000 |
21 Jun 2023 | HKD | 0.202 | 0.212 | 0.201 | 0.209 | 0.209 | +0.004 (+1.95%) | 345,000 |
20 Jun 2023 | HKD | 0.215 | 0.218 | 0.201 | 0.205 | 0.205 | -0.022 (-9.69%) | 720,000 |
19 Jun 2023 | HKD | 0.211 | 0.23 | 0.19 | 0.227 | 0.227 | +0.006 (+2.71%) | 4,205,000 |
16 Jun 2023 | HKD | 0.25 | 0.25 | 0.214 | 0.221 | 0.221 | -0.001 (-0.45%) | 725,000 |
15 Jun 2023 | HKD | 0.222 | 0.228 | 0.206 | 0.222 | 0.222 | +0.013 (+6.22%) | 1,165,000 |
14 Jun 2023 | HKD | 0.218 | 0.225 | 0.204 | 0.209 | 0.209 | -0.006 (-2.79%) | 1,315,000 |
13 Jun 2023 | HKD | 0.23 | 0.24 | 0.208 | 0.215 | 0.215 | -0.012 (-5.29%) | 2,965,000 |
12 Jun 2023 | HKD | 0.229 | 0.235 | 0.214 | 0.227 | 0.227 | -0.002 (-0.87%) | 730,000 |
9 Jun 2023 | HKD | 0.205 | 0.232 | 0.195 | 0.229 | 0.229 | +0.016 (+7.51%) | 2,050,000 |
8 Jun 2023 | HKD | 0.214 | 0.214 | 0.207 | 0.213 | 0.213 | +0.003 (+1.43%) | 95,000 |
7 Jun 2023 | HKD | 0.233 | 0.233 | 0.205 | 0.21 | 0.21 | -0.003 (-1.41%) | 1,530,000 |
6 Jun 2023 | HKD | 0.228 | 0.238 | 0.211 | 0.213 | 0.213 | -0.009 (-4.05%) | 1,680,000 |
5 Jun 2023 | HKD | 0.215 | 0.223 | 0.21 | 0.222 | 0.222 | -0.001 (-0.45%) | 1,025,000 |
2 Jun 2023 | HKD | 0.237 | 0.245 | 0.216 | 0.223 | 0.223 | -0.014 (-5.91%) | 1,720,000 |
1 Jun 2023 | HKD | 0.224 | 0.239 | 0.215 | 0.237 | 0.237 | +0.026 (+12.32%) | 240,000 |