Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | HKD | 0.67 | 0.71 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 14,612,000 |
25 Jan 2024 | HKD | 0.59 | 0.71 | 0.57 | 0.66 | 0.66 | +0.08 (+13.79%) | 15,804,000 |
24 Jan 2024 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 7,322,000 |
23 Jan 2024 | HKD | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 7,660,000 |
22 Jan 2024 | HKD | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 4,268,000 |
19 Jan 2024 | HKD | 0.59 | 0.61 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 3,702,000 |
18 Jan 2024 | HKD | 0.55 | 0.6 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 8,590,000 |
17 Jan 2024 | HKD | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 13,100,000 |
16 Jan 2024 | HKD | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 6,586,000 |
15 Jan 2024 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 3,014,000 |
12 Jan 2024 | HKD | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,936,000 |
11 Jan 2024 | HKD | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 3,326,000 |
10 Jan 2024 | HKD | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 4,778,000 |
9 Jan 2024 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 2,784,000 |
8 Jan 2024 | HKD | 0.65 | 0.65 | 0.59 | 0.64 | 0.64 | 0.0 (0.0%) | 17,140,000 |
5 Jan 2024 | HKD | 0.67 | 0.68 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 11,200,000 |
4 Jan 2024 | HKD | 0.69 | 0.69 | 0.62 | 0.67 | 0.67 | -0.01 (-1.47%) | 20,120,000 |
3 Jan 2024 | HKD | 0.75 | 0.77 | 0.67 | 0.68 | 0.68 | -0.06 (-8.11%) | 37,134,000 |
2 Jan 2024 | HKD | 0.79 | 0.79 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 9,322,000 |
29 Dec 2023 | HKD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 1,574,000 |
28 Dec 2023 | HKD | 0.72 | 0.79 | 0.7 | 0.78 | 0.78 | +0.06 (+8.33%) | 15,592,000 |
27 Dec 2023 | HKD | 0.77 | 0.78 | 0.71 | 0.72 | 0.72 | -0.05 (-6.49%) | 22,466,000 |
22 Dec 2023 | HKD | 0.82 | 0.82 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 8,826,000 |
21 Dec 2023 | HKD | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 3,266,000 |
20 Dec 2023 | HKD | 0.75 | 0.8 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 8,937,400 |
19 Dec 2023 | HKD | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -0.03 (-3.80%) | 8,314,000 |
18 Dec 2023 | HKD | 0.8 | 0.82 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 5,338,000 |
15 Dec 2023 | HKD | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | +0.03 (+3.80%) | 12,548,000 |
14 Dec 2023 | HKD | 0.8 | 0.82 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,645,348 |
13 Dec 2023 | HKD | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -0.05 (-6.02%) | 3,452,000 |