Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 636,000 |
15 Aug 2023 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 80,000 |
14 Aug 2023 | HKD | 0.51 | 0.56 | 0.5 | 0.56 | 0.56 | +0.05 (+9.80%) | 276,000 |
11 Aug 2023 | HKD | 0.5 | 0.65 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 24,000 |
10 Aug 2023 | HKD | 0.52 | 0.55 | 0.48 | 0.5 | 0.5 | -0.04 (-7.41%) | 364,000 |
9 Aug 2023 | HKD | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 72,000 |
8 Aug 2023 | HKD | 0.49 | 0.51 | 0.485 | 0.51 | 0.51 | +0.02 (+4.08%) | 124,000 |
7 Aug 2023 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 500,000 |
4 Aug 2023 | HKD | 0.59 | 0.59 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 532,000 |
3 Aug 2023 | HKD | 0.485 | 0.69 | 0.475 | 0.52 | 0.52 | +0.06 (+13.04%) | 1,654,000 |
2 Aug 2023 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 44,000 |
1 Aug 2023 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 352,000 |
31 Jul 2023 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.015 (+3.33%) | 676,000 |
28 Jul 2023 | HKD | 0.49 | 0.49 | 0.42 | 0.45 | 0.45 | -0.005 (-1.10%) | 392,000 |
27 Jul 2023 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 108,000 |
26 Jul 2023 | HKD | 0.45 | 0.47 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 232,000 |
25 Jul 2023 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | +0.03 (+7.06%) | 440,000 |
24 Jul 2023 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 208,000 |
21 Jul 2023 | HKD | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 88,000 |
20 Jul 2023 | HKD | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 400,000 |
19 Jul 2023 | HKD | 0.49 | 0.49 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 292,000 |
18 Jul 2023 | HKD | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 144,000 |
17 Jul 2023 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.45 | 0.53 | 0.45 | 0.465 | 0.465 | -0.03 (-6.06%) | 912,000 |
13 Jul 2023 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 352,000 |
12 Jul 2023 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 36,000 |
11 Jul 2023 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 12,000 |
10 Jul 2023 | HKD | 0.5 | 0.59 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 88,000 |
7 Jul 2023 | HKD | 0.5 | 0.56 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 88,000 |
6 Jul 2023 | HKD | 0.51 | 0.52 | 0.475 | 0.5 | 0.5 | +0.005 (+1.01%) | 76,000 |