Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 896,000 |
29 May 2023 | HKD | 0.51 | 0.52 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 492,000 |
25 May 2023 | HKD | 0.56 | 0.56 | 0.485 | 0.485 | 0.485 | -0.075 (-13.39%) | 2,652,000 |
24 May 2023 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 266,000 |
23 May 2023 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 352,000 |
22 May 2023 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 1,168,000 |
19 May 2023 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 1,016,000 |
18 May 2023 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 832,000 |
17 May 2023 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 410,000 |
16 May 2023 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 176,000 |
15 May 2023 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 582,000 |
12 May 2023 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 546,000 |
11 May 2023 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 374,000 |
10 May 2023 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 480,000 |
9 May 2023 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 516,000 |
8 May 2023 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 144,000 |
5 May 2023 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 284,000 |
4 May 2023 | HKD | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 424,000 |
3 May 2023 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 12,000 |
2 May 2023 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 200,000 |
28 Apr 2023 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 190,000 |
27 Apr 2023 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 80,000 |
26 Apr 2023 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 268,000 |
25 Apr 2023 | HKD | 0.64 | 0.65 | 0.6 | 0.6 | 0.6 | -0.05 (-7.69%) | 2,278,000 |
24 Apr 2023 | HKD | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 2,310,000 |
21 Apr 2023 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,258,000 |
20 Apr 2023 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 242,000 |
19 Apr 2023 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 1,218,000 |
18 Apr 2023 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 214,000 |
17 Apr 2023 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 182,601 |