Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | HKD | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 10,120,000 |
20 Jun 2024 | HKD | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 8,280,000 |
19 Jun 2024 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 2,020,000 |
18 Jun 2024 | HKD | 0.5 | 0.54 | 0.495 | 0.53 | 0.53 | +0.03 (+6%) | 7,400,000 |
17 Jun 2024 | HKD | 0.54 | 0.55 | 0.495 | 0.5 | 0.5 | -0.03 (-5.66%) | 12,380,000 |
14 Jun 2024 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,787,386 |
13 Jun 2024 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,850,000 |
12 Jun 2024 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 3,070,000 |
11 Jun 2024 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 3,710,000 |
7 Jun 2024 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,990,000 |
6 Jun 2024 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 8,680,000 |
5 Jun 2024 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 4,370,000 |
4 Jun 2024 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 7,560,000 |
3 Jun 2024 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 2,910,000 |
31 May 2024 | HKD | 0.58 | 0.62 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 9,693,091 |
30 May 2024 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,834,000 |
29 May 2024 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,200,000 |
28 May 2024 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 9,840,000 |
27 May 2024 | HKD | 0.6 | 0.62 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 7,262,400 |
24 May 2024 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 7,100,000 |
23 May 2024 | HKD | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 7,190,000 |
22 May 2024 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,070,000 |
21 May 2024 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 4,530,000 |
20 May 2024 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 8,180,000 |
17 May 2024 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 7,121,600 |
16 May 2024 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 7,730,000 |
14 May 2024 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 4,630,000 |
13 May 2024 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 4,670,000 |
10 May 2024 | HKD | 0.65 | 0.74 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 20,910,000 |
9 May 2024 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 4,300,000 |