Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | HKD | 0.475 | 0.475 | 0.42 | 0.46 | 0.46 | -0.015 (-3.16%) | 12,455,000 |
30 May 2024 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 2,095,000 |
29 May 2024 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
28 May 2024 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | +0.04 (+9.20%) | 1,290,000 |
27 May 2024 | HKD | 0.455 | 0.455 | 0.4 | 0.435 | 0.435 | -0.05 (-10.31%) | 221,500 |
24 May 2024 | HKD | 0.56 | 0.56 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 2,110,000 |
23 May 2024 | HKD | 0.49 | 0.52 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 4,930,053 |
22 May 2024 | HKD | 0.435 | 0.53 | 0.405 | 0.49 | 0.49 | -0.04 (-7.55%) | 3,835,000 |
21 May 2024 | HKD | 0.51 | 0.54 | 0.5 | 0.53 | 0.53 | -0.02 (-3.64%) | 935,000 |
20 May 2024 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
17 May 2024 | HKD | 0.56 | 0.59 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 152,250 |
16 May 2024 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 5,000 |
14 May 2024 | HKD | 0.56 | 0.63 | 0.56 | 0.6 | 0.6 | -0.04 (-6.25%) | 345,000 |
13 May 2024 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.05 (-7.25%) | 50,000 |
10 May 2024 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 385,000 |
9 May 2024 | HKD | 0.75 | 0.75 | 0.62 | 0.7 | 0.7 | -0.06 (-7.89%) | 349,000 |
8 May 2024 | HKD | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 55,000 |
7 May 2024 | HKD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 20,000 |
6 May 2024 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | -0.05 (-5.88%) | 605,000 |
3 May 2024 | HKD | 0.84 | 0.85 | 0.75 | 0.85 | 0.85 | 0.0 (0.0%) | 525,000 |
2 May 2024 | HKD | 0.84 | 0.85 | 0.62 | 0.85 | 0.85 | +0.01 (+1.19%) | 6,495,000 |
30 Apr 2024 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 95,000 |
29 Apr 2024 | HKD | 0.81 | 0.84 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 515,000 |
26 Apr 2024 | HKD | 0.89 | 0.89 | 0.77 | 0.81 | 0.81 | +0.02 (+2.53%) | 9,165,000 |
25 Apr 2024 | HKD | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -0.04 (-4.82%) | 735,000 |
24 Apr 2024 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 56,000 |
23 Apr 2024 | HKD | 0.8 | 0.97 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 185,000 |
22 Apr 2024 | HKD | 0.98 | 0.98 | 0.75 | 0.8 | 0.8 | -0.19 (-19.19%) | 8,850,406 |
19 Apr 2024 | HKD | 1.07 | 1.08 | 0.96 | 0.99 | 0.99 | -0.16 (-13.91%) | 3,215,500 |
18 Apr 2024 | HKD | 1.19 | 1.19 | 1.04 | 1.15 | 1.15 | -0.05 (-4.17%) | 1,364,500 |