Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 0.43 | 0.58 | 0.43 | 0.54 | 0.54 | 0.0 (0.0%) | 629,600 |
7 Feb 2024 | HKD | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 716,000 |
6 Feb 2024 | HKD | 0.6 | 0.63 | 0.54 | 0.56 | 0.56 | -0.07 (-11.11%) | 10,976,000 |
5 Feb 2024 | HKD | 0.58 | 0.63 | 0.56 | 0.63 | 0.63 | +0.05 (+8.62%) | 2,076,000 |
2 Feb 2024 | HKD | 0.6 | 0.6 | 0.5 | 0.58 | 0.58 | +0.04 (+7.41%) | 13,362,400 |
1 Feb 2024 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 156,000 |
31 Jan 2024 | HKD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 156,400 |
30 Jan 2024 | HKD | 0.55 | 0.64 | 0.55 | 0.55 | 0.55 | +0.05 (+10%) | 624,000 |
29 Jan 2024 | HKD | 0.47 | 0.56 | 0.47 | 0.5 | 0.5 | +0.055 (+12.36%) | 1,984,800 |
26 Jan 2024 | HKD | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 60,000 |
25 Jan 2024 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 552,000 |
24 Jan 2024 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 66,000 |
23 Jan 2024 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 238,400 |
22 Jan 2024 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
19 Jan 2024 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
18 Jan 2024 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
17 Jan 2024 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 206,800 |
16 Jan 2024 | HKD | 0.475 | 0.485 | 0.46 | 0.485 | 0.485 | +0.01 (+2.11%) | 332,000 |
15 Jan 2024 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 163,600 |
12 Jan 2024 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 12,000 |
11 Jan 2024 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 9,200 |
10 Jan 2024 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 18,000 |
9 Jan 2024 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 708,000 |
8 Jan 2024 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 58,000 |
5 Jan 2024 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 54,000 |
4 Jan 2024 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 212,000 |
3 Jan 2024 | HKD | 0.46 | 0.48 | 0.455 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,412,000 |
2 Jan 2024 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 214,000 |
29 Dec 2023 | HKD | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | +0.03 (+6.82%) | 228,000 |
28 Dec 2023 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 678,000 |