Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 0.5 | 0.53 | 0.445 | 0.48 | 0.48 | -0.015 (-3.03%) | 6,760,000 |
4 Aug 2021 | HKD | 0.46 | 0.54 | 0.45 | 0.495 | 0.495 | +0.055 (+12.50%) | 17,820,721 |
3 Aug 2021 | HKD | 0.41 | 0.44 | 0.4 | 0.44 | 0.44 | +0.03 (+7.32%) | 3,551,020 |
2 Aug 2021 | HKD | 0.41 | 0.415 | 0.395 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,405,026 |
30 Jul 2021 | HKD | 0.41 | 0.425 | 0.39 | 0.415 | 0.415 | +0.01 (+2.47%) | 3,244,000 |
29 Jul 2021 | HKD | 0.395 | 0.43 | 0.395 | 0.405 | 0.405 | +0.02 (+5.19%) | 1,940,500 |
28 Jul 2021 | HKD | 0.385 | 0.41 | 0.37 | 0.385 | 0.385 | -0.025 (-6.10%) | 5,292,000 |
27 Jul 2021 | HKD | 0.435 | 0.455 | 0.39 | 0.41 | 0.41 | -0.025 (-5.75%) | 5,086,000 |
26 Jul 2021 | HKD | 0.435 | 0.47 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 5,725,000 |
23 Jul 2021 | HKD | 0.415 | 0.46 | 0.37 | 0.44 | 0.44 | +0.025 (+6.02%) | 17,921,600 |
22 Jul 2021 | HKD | 0.52 | 0.58 | 0.385 | 0.415 | 0.415 | -0.095 (-18.63%) | 38,409,340 |
21 Jul 2021 | HKD | 0.4 | 0.51 | 0.38 | 0.51 | 0.51 | +0.105 (+25.93%) | 22,786,500 |
20 Jul 2021 | HKD | 0.39 | 0.415 | 0.355 | 0.405 | 0.405 | +0.025 (+6.58%) | 18,383,500 |
19 Jul 2021 | HKD | 0.265 | 0.4 | 0.265 | 0.38 | 0.38 | +0.08 (+26.67%) | 18,307,150 |
16 Jul 2021 | HKD | 0.3 | 0.31 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 5,072,000 |
15 Jul 2021 | HKD | 0.27 | 0.345 | 0.27 | 0.3 | 0.3 | +0.025 (+9.09%) | 21,295,070 |
14 Jul 2021 | HKD | 0.26 | 0.295 | 0.255 | 0.275 | 0.275 | 0.0 (0.0%) | 6,995,500 |
13 Jul 2021 | HKD | 0.218 | 0.285 | 0.218 | 0.275 | 0.275 | +0.057 (+26.15%) | 21,377,250 |
12 Jul 2021 | HKD | 0.209 | 0.22 | 0.208 | 0.218 | 0.218 | +0.009 (+4.31%) | 828,500 |
9 Jul 2021 | HKD | 0.21 | 0.219 | 0.209 | 0.209 | 0.209 | -0.003 (-1.42%) | 838,000 |
8 Jul 2021 | HKD | 0.216 | 0.222 | 0.205 | 0.212 | 0.212 | -0.004 (-1.85%) | 3,239,000 |
7 Jul 2021 | HKD | 0.22 | 0.228 | 0.21 | 0.216 | 0.216 | -0.004 (-1.82%) | 3,578,000 |
6 Jul 2021 | HKD | 0.213 | 0.245 | 0.212 | 0.22 | 0.22 | +0.014 (+6.80%) | 14,515,100 |
5 Jul 2021 | HKD | 0.188 | 0.23 | 0.188 | 0.206 | 0.206 | +0.026 (+14.44%) | 13,907,230 |
2 Jul 2021 | HKD | 0.174 | 0.19 | 0.165 | 0.18 | 0.18 | +0.007 (+4.05%) | 8,039,500 |
30 Jun 2021 | HKD | 0.179 | 0.18 | 0.162 | 0.173 | 0.173 | -0.006 (-3.35%) | 8,565,500 |
29 Jun 2021 | HKD | 0.145 | 0.183 | 0.145 | 0.179 | 0.179 | +0.037 (+26.06%) | 27,477,500 |
28 Jun 2021 | HKD | 0.141 | 0.145 | 0.141 | 0.142 | 0.142 | +0.001 (+0.71%) | 439,040 |
25 Jun 2021 | HKD | 0.14 | 0.146 | 0.138 | 0.141 | 0.141 | +0.003 (+2.17%) | 2,466,000 |
24 Jun 2021 | HKD | 0.142 | 0.142 | 0.135 | 0.138 | 0.138 | +0.001 (+0.73%) | 3,020,000 |