Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 7,440,001 |
21 Dec 2023 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 7,290,000 |
20 Dec 2023 | HKD | 0.495 | 0.51 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 8,270,000 |
19 Dec 2023 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 3,910,000 |
18 Dec 2023 | HKD | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 5,240,800 |
15 Dec 2023 | HKD | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 7,820,000 |
14 Dec 2023 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 5,146,000 |
13 Dec 2023 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 5,230,000 |
12 Dec 2023 | HKD | 0.485 | 0.53 | 0.48 | 0.51 | 0.51 | +0.015 (+3.03%) | 8,290,000 |
11 Dec 2023 | HKD | 0.48 | 0.5 | 0.435 | 0.495 | 0.495 | +0.01 (+2.06%) | 22,840,000 |
8 Dec 2023 | HKD | 0.52 | 0.53 | 0.48 | 0.485 | 0.485 | -0.035 (-6.73%) | 14,750,000 |
7 Dec 2023 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 4,680,000 |
6 Dec 2023 | HKD | 0.51 | 0.55 | 0.495 | 0.54 | 0.54 | +0.02 (+3.85%) | 7,410,000 |
5 Dec 2023 | HKD | 0.57 | 0.57 | 0.5 | 0.52 | 0.52 | -0.05 (-8.77%) | 11,270,000 |
4 Dec 2023 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,110,000 |
1 Dec 2023 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 7,170,000 |
30 Nov 2023 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,173,403 |
29 Nov 2023 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 4,750,000 |
28 Nov 2023 | HKD | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 8,040,000 |
27 Nov 2023 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 880,116 |
24 Nov 2023 | HKD | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 7,000,000 |
23 Nov 2023 | HKD | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | +0.03 (+5%) | 6,810,000 |
22 Nov 2023 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 3,640,000 |
21 Nov 2023 | HKD | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 8,290,000 |
20 Nov 2023 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 2,730,000 |
17 Nov 2023 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 10,650,000 |
16 Nov 2023 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,630,000 |
15 Nov 2023 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 7,440,000 |
14 Nov 2023 | HKD | 0.59 | 0.6 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 7,240,000 |
13 Nov 2023 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,880,000 |