Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | HKD | 0.485 | 0.485 | 0.465 | 0.485 | 0.485 | 0.0 (0.0%) | 4,974,000 |
28 Sep 2023 | HKD | 0.49 | 0.49 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 6,792,000 |
27 Sep 2023 | HKD | 0.495 | 0.52 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 12,007,000 |
26 Sep 2023 | HKD | 0.46 | 0.495 | 0.46 | 0.485 | 0.485 | +0.025 (+5.43%) | 10,609,080 |
25 Sep 2023 | HKD | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 3,932,000 |
22 Sep 2023 | HKD | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 4,291,500 |
21 Sep 2023 | HKD | 0.435 | 0.45 | 0.425 | 0.45 | 0.45 | +0.03 (+7.14%) | 4,741,000 |
20 Sep 2023 | HKD | 0.445 | 0.445 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 5,059,000 |
19 Sep 2023 | HKD | 0.4 | 0.47 | 0.4 | 0.42 | 0.42 | +0.025 (+6.33%) | 9,033,000 |
18 Sep 2023 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 3,021,500 |
15 Sep 2023 | HKD | 0.38 | 0.39 | 0.365 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,467,000 |
14 Sep 2023 | HKD | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | +0.01 (+2.70%) | 1,165,000 |
13 Sep 2023 | HKD | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 2,598,500 |
12 Sep 2023 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,342,000 |
11 Sep 2023 | HKD | 0.355 | 0.38 | 0.355 | 0.375 | 0.375 | +0.03 (+8.70%) | 5,025,000 |
7 Sep 2023 | HKD | 0.33 | 0.355 | 0.325 | 0.345 | 0.345 | +0.025 (+7.81%) | 1,666,000 |
6 Sep 2023 | HKD | 0.325 | 0.34 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,250,000 |
5 Sep 2023 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 262,000 |
4 Sep 2023 | HKD | 0.335 | 0.355 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 2,552,000 |
1 Sep 2023 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.365 | 0.365 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 326,500 |
30 Aug 2023 | HKD | 0.315 | 0.35 | 0.31 | 0.34 | 0.34 | +0.025 (+7.94%) | 2,991,000 |
29 Aug 2023 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 972,000 |
28 Aug 2023 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 5,183,540 |
25 Aug 2023 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 538,000 |
24 Aug 2023 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 253,000 |
23 Aug 2023 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 168,000 |
22 Aug 2023 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 388,000 |
21 Aug 2023 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 308,500 |
18 Aug 2023 | HKD | 0.305 | 0.325 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 666,000 |