Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 0.52 | 0.52 | 0.48 | 0.495 | 0.495 | -0.025 (-4.81%) | 160,000 |
4 Jul 2023 | HKD | 0.55 | 0.55 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 272,000 |
3 Jul 2023 | HKD | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 96,000 |
30 Jun 2023 | HKD | 0.51 | 0.58 | 0.5 | 0.57 | 0.57 | +0.04 (+7.55%) | 120,000 |
29 Jun 2023 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -0.03 (-5.36%) | 212,000 |
28 Jun 2023 | HKD | 0.53 | 0.57 | 0.52 | 0.56 | 0.56 | 0.0 (0.0%) | 1,996,000 |
27 Jun 2023 | HKD | 0.51 | 0.58 | 0.5 | 0.56 | 0.56 | +0.02 (+3.70%) | 208,000 |
26 Jun 2023 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 128,000 |
23 Jun 2023 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.04 (-6.90%) | 148,000 |
21 Jun 2023 | HKD | 0.59 | 0.62 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 272,000 |
20 Jun 2023 | HKD | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 398,000 |
19 Jun 2023 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | +0.05 (+9.62%) | 296,000 |
16 Jun 2023 | HKD | 0.49 | 0.55 | 0.48 | 0.52 | 0.52 | +0.03 (+6.12%) | 140,000 |
15 Jun 2023 | HKD | 0.47 | 0.54 | 0.47 | 0.49 | 0.49 | +0.03 (+6.52%) | 616,000 |
14 Jun 2023 | HKD | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | +0.01 (+2.22%) | 580,000 |
13 Jun 2023 | HKD | 0.43 | 0.45 | 0.425 | 0.45 | 0.45 | +0.01 (+2.27%) | 692,000 |
12 Jun 2023 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 164,000 |
9 Jun 2023 | HKD | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 152,000 |
8 Jun 2023 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 396,000 |
7 Jun 2023 | HKD | 0.46 | 0.46 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 100,000 |
6 Jun 2023 | HKD | 0.405 | 0.415 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 1,048,000 |
5 Jun 2023 | HKD | 0.405 | 0.425 | 0.4 | 0.425 | 0.425 | +0.005 (+1.19%) | 616,000 |
2 Jun 2023 | HKD | 0.4 | 0.445 | 0.39 | 0.42 | 0.42 | +0.005 (+1.20%) | 960,000 |
1 Jun 2023 | HKD | 0.44 | 0.46 | 0.35 | 0.415 | 0.415 | -0.065 (-13.54%) | 920,000 |
31 May 2023 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 244,000 |
30 May 2023 | HKD | 0.55 | 0.55 | 0.46 | 0.5 | 0.5 | -0.03 (-5.66%) | 620,000 |
29 May 2023 | HKD | 0.54 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 100,000 |
25 May 2023 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 292,000 |
24 May 2023 | HKD | 0.6 | 0.6 | 0.53 | 0.54 | 0.54 | -0.07 (-11.48%) | 1,480,000 |
23 May 2023 | HKD | 0.7 | 0.7 | 0.61 | 0.61 | 0.61 | -0.09 (-12.86%) | 692,000 |