0.09
+0.003(+3.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 2.17M |
| March 26, 2024 | 0.11 | 0.1 | 0.1 | 0.11 | 0.09 | 1.26M |
| March 25, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 92,000 |
| March 22, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 58,000 |
| March 21, 2024 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 510,000 |
| March 18, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 844,000 |
| March 15, 2024 | 0.13 | 0.12 | 0.12 | 0.13 | 0.11 | 864,000 |
| March 14, 2024 | 0.14 | 0.12 | 0.12 | 0.14 | 0.11 | 2.29M |
| March 13, 2024 | 0.11 | 0.13 | 0.13 | 0.13 | 0.11 | 4.26M |
| March 12, 2024 | 0.12 | 0.11 | 0.11 | 0.12 | 0.1 | 1.6M |
| March 11, 2024 | 0.13 | 0.11 | 0.11 | 0.13 | 0.1 | 2.5M |
| March 08, 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.12 | 178,000 |
| March 07, 2024 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 254,000 |
| March 06, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 320,000 |
| March 05, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 284,000 |
| March 04, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 170,000 |
| March 01, 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 310,000 |
| February 29, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 390,000 |
| February 28, 2024 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 324,000 |
| February 27, 2024 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 22,000 |
| February 26, 2024 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 664,000 |
| February 23, 2024 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 390,000 |
| February 22, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 290,000 |
| February 21, 2024 | 0.14 | 0.14 | 0.14 | 0.15 | 0.14 | 430,000 |
| February 20, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| February 19, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| February 16, 2024 | 0.14 | 0.14 | 0.14 | 0.15 | 0.13 | 396,000 |
| February 15, 2024 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 298,000 |
| February 14, 2024 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 342,000 |
| February 09, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| February 08, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 168,000 |
| February 07, 2024 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 286,000 |
| February 06, 2024 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 724,000 |
| February 05, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18,000 |
| February 02, 2024 | 0.16 | 0.14 | 0.14 | 0.16 | 0.13 | 302,000 |
| February 01, 2024 | 0.16 | 0.14 | 0.14 | 0.16 | 0.13 | 36,000 |
| January 31, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 36,000 |
| January 30, 2024 | 0.16 | 0.15 | 0.15 | 0.17 | 0.14 | 404,000 |
| January 29, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 100,000 |
| January 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 250,000 |
| January 25, 2024 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 924,000 |
| January 24, 2024 | 0.16 | 0.16 | 0.16 | 0.17 | 0.14 | 620,000 |
| January 23, 2024 | 0.14 | 0.16 | 0.16 | 0.16 | 0.13 | 1.45M |
| January 22, 2024 | 0.15 | 0.14 | 0.14 | 0.16 | 0.13 | 668,000 |
| January 19, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 112,000 |
| January 18, 2024 | 0.15 | 0.16 | 0.16 | 0.17 | 0.15 | 460,000 |
| January 17, 2024 | 0.17 | 0.15 | 0.15 | 0.17 | 0.15 | 1.1M |
| January 16, 2024 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 280,000 |
| January 15, 2024 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 280,000 |
| January 12, 2024 | 0.18 | 0.16 | 0.16 | 0.18 | 0.16 | 268,000 |
| January 11, 2024 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 1.5M |
| January 10, 2024 | 0.19 | 0.17 | 0.17 | 0.19 | 0.16 | 814,000 |
| January 09, 2024 | 0.19 | 0.17 | 0.17 | 0.19 | 0.17 | 862,000 |
| January 08, 2024 | 0.17 | 0.18 | 0.18 | 0.19 | 0.17 | 944,000 |
| January 05, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 480,000 |
| January 04, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 242,000 |
| January 03, 2024 | 0.18 | 0.18 | 0.18 | 0.2 | 0.18 | 514,000 |
| January 02, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 116,000 |
| December 29, 2023 | 0.18 | 0.18 | 0.18 | 0.21 | 0.18 | 4.51M |
| December 28, 2023 | 0.15 | 0.18 | 0.18 | 0.18 | 0.15 | 1.23M |