Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 136,000 |
27 Sep 2023 | HKD | 0.45 | 0.45 | 0.4 | 0.43 | 0.43 | +0.005 (+1.18%) | 464,000 |
26 Sep 2023 | HKD | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 360,000 |
25 Sep 2023 | HKD | 0.41 | 0.48 | 0.4 | 0.42 | 0.42 | -0.015 (-3.45%) | 632,000 |
22 Sep 2023 | HKD | 0.42 | 0.46 | 0.41 | 0.435 | 0.435 | -0.025 (-5.43%) | 504,000 |
21 Sep 2023 | HKD | 0.455 | 0.465 | 0.455 | 0.46 | 0.46 | +0.03 (+6.98%) | 160,000 |
20 Sep 2023 | HKD | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -0.05 (-10.42%) | 592,000 |
19 Sep 2023 | HKD | 0.47 | 0.495 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 100,000 |
18 Sep 2023 | HKD | 0.44 | 0.495 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 124,000 |
15 Sep 2023 | HKD | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 244,000 |
14 Sep 2023 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
13 Sep 2023 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.02 (+4.82%) | 196,000 |
12 Sep 2023 | HKD | 0.435 | 0.435 | 0.405 | 0.415 | 0.415 | -0.015 (-3.49%) | 772,000 |
11 Sep 2023 | HKD | 0.415 | 0.43 | 0.4 | 0.43 | 0.43 | +0.015 (+3.61%) | 200,000 |
7 Sep 2023 | HKD | 0.43 | 0.54 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 492,000 |
6 Sep 2023 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 228,000 |
5 Sep 2023 | HKD | 0.43 | 0.44 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 208,000 |
4 Sep 2023 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 100,000 |
1 Sep 2023 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 24,000 |
30 Aug 2023 | HKD | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 88,000 |
29 Aug 2023 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
28 Aug 2023 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 352,000 |
25 Aug 2023 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 128,000 |
24 Aug 2023 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 192,000 |
23 Aug 2023 | HKD | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 16,000 |
22 Aug 2023 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 68,000 |
21 Aug 2023 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 48,000 |
18 Aug 2023 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.07 (-12.28%) | 336,000 |
17 Aug 2023 | HKD | 0.56 | 0.59 | 0.51 | 0.57 | 0.57 | +0.01 (+1.79%) | 340,000 |