Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | HKD | 0.53 | 0.59 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 5,952,769 |
26 Sep 2024 | HKD | 0.485 | 0.53 | 0.485 | 0.52 | 0.52 | +0.03 (+6.12%) | 4,911,307 |
25 Sep 2024 | HKD | 0.51 | 0.54 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 2,010,000 |
24 Sep 2024 | HKD | 0.495 | 0.51 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 951,000 |
23 Sep 2024 | HKD | 0.475 | 0.49 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 32,000 |
20 Sep 2024 | HKD | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 163,769 |
19 Sep 2024 | HKD | 0.49 | 0.495 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 474,000 |
17 Sep 2024 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 20,000 |
16 Sep 2024 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 13,000 |
13 Sep 2024 | HKD | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 126,000 |
12 Sep 2024 | HKD | 0.465 | 0.485 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 42,000 |
11 Sep 2024 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 23,000 |
10 Sep 2024 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 247,000 |
9 Sep 2024 | HKD | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 246,000 |
5 Sep 2024 | HKD | 0.48 | 0.495 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 148,000 |
4 Sep 2024 | HKD | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 71,000 |
3 Sep 2024 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 25,000 |
2 Sep 2024 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 333,000 |
30 Aug 2024 | HKD | 0.5 | 0.52 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 368,000 |
29 Aug 2024 | HKD | 0.475 | 0.5 | 0.465 | 0.49 | 0.49 | +0.005 (+1.03%) | 572,530 |
28 Aug 2024 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 200,000 |
27 Aug 2024 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 380,000 |
26 Aug 2024 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 6,000 |
23 Aug 2024 | HKD | 0.5 | 0.5 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 857,846 |
22 Aug 2024 | HKD | 0.5 | 0.5 | 0.46 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,138,000 |
21 Aug 2024 | HKD | 0.5 | 0.52 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 726,769 |
20 Aug 2024 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 85,000 |
19 Aug 2024 | HKD | 0.485 | 0.51 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 179,000 |
16 Aug 2024 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 275,000 |
15 Aug 2024 | HKD | 0.485 | 0.49 | 0.47 | 0.485 | 0.485 | -0.01 (-2.02%) | 616,538 |