Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 714,000 |
22 Aug 2023 | HKD | 0.435 | 0.46 | 0.42 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,800,000 |
21 Aug 2023 | HKD | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 264,000 |
18 Aug 2023 | HKD | 0.44 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 216,000 |
17 Aug 2023 | HKD | 0.45 | 0.51 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 7,142,000 |
16 Aug 2023 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 454,000 |
15 Aug 2023 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,388,000 |
14 Aug 2023 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 2,208,000 |
11 Aug 2023 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.01 (+2.20%) | 210,000 |
10 Aug 2023 | HKD | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 76,000 |
9 Aug 2023 | HKD | 0.455 | 0.46 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,598,000 |
8 Aug 2023 | HKD | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 736,000 |
7 Aug 2023 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 344,000 |
4 Aug 2023 | HKD | 0.48 | 0.53 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 3,414,000 |
3 Aug 2023 | HKD | 0.5 | 0.54 | 0.465 | 0.48 | 0.48 | -0.01 (-2.04%) | 3,958,000 |
2 Aug 2023 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 48,000 |
1 Aug 2023 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 120,000 |
31 Jul 2023 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 716,000 |
28 Jul 2023 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 92,000 |
27 Jul 2023 | HKD | 0.52 | 0.54 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 328,000 |
26 Jul 2023 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 104,000 |
25 Jul 2023 | HKD | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 340,000 |
24 Jul 2023 | HKD | 0.49 | 0.49 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 348,000 |
21 Jul 2023 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 34,000 |
20 Jul 2023 | HKD | 0.49 | 0.5 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 130,000 |
19 Jul 2023 | HKD | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 428,000 |
18 Jul 2023 | HKD | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 536,000 |
17 Jul 2023 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.485 | 0.49 | 0.465 | 0.465 | 0.465 | -0.025 (-5.10%) | 2,098,000 |
13 Jul 2023 | HKD | 0.5 | 0.51 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 200,000 |