Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | HKD | 0.31 | 0.32 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 800,000 |
16 Aug 2023 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 278,000 |
15 Aug 2023 | HKD | 0.335 | 0.335 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 526,000 |
14 Aug 2023 | HKD | 0.33 | 0.335 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,856,000 |
11 Aug 2023 | HKD | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 898,500 |
10 Aug 2023 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 35,000 |
9 Aug 2023 | HKD | 0.33 | 0.33 | 0.285 | 0.305 | 0.305 | -0.015 (-4.69%) | 357,000 |
8 Aug 2023 | HKD | 0.295 | 0.36 | 0.29 | 0.32 | 0.32 | +0.045 (+16.36%) | 2,362,500 |
7 Aug 2023 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 8,000 |
4 Aug 2023 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 104,000 |
3 Aug 2023 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
2 Aug 2023 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 366,000 |
1 Aug 2023 | HKD | 0.28 | 0.3 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 313,500 |
31 Jul 2023 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 40,000 |
28 Jul 2023 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 611,500 |
27 Jul 2023 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 309,000 |
26 Jul 2023 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 356,000 |
25 Jul 2023 | HKD | 0.33 | 0.33 | 0.275 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,506,000 |
24 Jul 2023 | HKD | 0.245 | 0.365 | 0.24 | 0.3 | 0.3 | +0.055 (+22.45%) | 8,700,002 |
21 Jul 2023 | HKD | 0.25 | 0.25 | 0.242 | 0.245 | 0.245 | -0.005 (-2%) | 140,000 |
20 Jul 2023 | HKD | 0.245 | 0.25 | 0.243 | 0.25 | 0.25 | +0.003 (+1.21%) | 153,000 |
19 Jul 2023 | HKD | 0.245 | 0.247 | 0.244 | 0.247 | 0.247 | +0.001 (+0.41%) | 519,061 |
18 Jul 2023 | HKD | 0.249 | 0.249 | 0.246 | 0.246 | 0.246 | -0.004 (-1.60%) | 679,000 |
17 Jul 2023 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 337,000 |
13 Jul 2023 | HKD | 0.26 | 0.26 | 0.248 | 0.255 | 0.255 | 0.0 (0.0%) | 1,673,000 |
12 Jul 2023 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 156,000 |
11 Jul 2023 | HKD | 0.255 | 0.295 | 0.255 | 0.27 | 0.27 | +0.02 (+8%) | 622,000 |
10 Jul 2023 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 156,000 |
7 Jul 2023 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 772,000 |