Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 0.145 | 0.15 | 0.14 | 0.148 | 0.148 | +0.003 (+2.07%) | 523,000 |
7 May 2021 | HKD | 0.145 | 0.149 | 0.137 | 0.145 | 0.145 | 0.0 (0.0%) | 1,154,505 |
6 May 2021 | HKD | 0.14 | 0.149 | 0.136 | 0.145 | 0.145 | -0.001 (-0.68%) | 745,166 |
5 May 2021 | HKD | 0.145 | 0.15 | 0.141 | 0.146 | 0.146 | +0.001 (+0.69%) | 350,030 |
4 May 2021 | HKD | 0.133 | 0.152 | 0.133 | 0.145 | 0.145 | 0.0 (0.0%) | 1,587,500 |
3 May 2021 | HKD | 0.133 | 0.147 | 0.132 | 0.145 | 0.145 | 0.0 (0.0%) | 1,370,000 |
30 Apr 2021 | HKD | 0.139 | 0.145 | 0.134 | 0.145 | 0.145 | +0.005 (+3.57%) | 587,500 |
29 Apr 2021 | HKD | 0.147 | 0.147 | 0.138 | 0.14 | 0.14 | -0.007 (-4.76%) | 4,359,000 |
28 Apr 2021 | HKD | 0.143 | 0.147 | 0.134 | 0.147 | 0.147 | +0.004 (+2.80%) | 3,811,500 |
27 Apr 2021 | HKD | 0.142 | 0.157 | 0.14 | 0.143 | 0.143 | -0.007 (-4.67%) | 5,176,130 |
26 Apr 2021 | HKD | 0.132 | 0.176 | 0.132 | 0.15 | 0.15 | +0.035 (+30.43%) | 51,960,770 |
23 Apr 2021 | HKD | 0.11 | 0.136 | 0.104 | 0.115 | 0.115 | +0.006 (+5.50%) | 7,486,000 |
22 Apr 2021 | HKD | 0.101 | 0.11 | 0.1 | 0.109 | 0.109 | +0.01 (+10.10%) | 997,000 |
21 Apr 2021 | HKD | 0.098 | 0.1 | 0.097 | 0.099 | 0.099 | +0.004 (+4.21%) | 365,022 |
20 Apr 2021 | HKD | 0.104 | 0.104 | 0.095 | 0.095 | 0.095 | -0.008 (-7.77%) | 220,000 |
19 Apr 2021 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 30,000 |
16 Apr 2021 | HKD | 0.105 | 0.105 | 0.096 | 0.103 | 0.103 | +0.003 (+3%) | 1,229,333 |
15 Apr 2021 | HKD | 0.091 | 0.102 | 0.091 | 0.1 | 0.1 | +0.004 (+4.17%) | 1,224,000 |
14 Apr 2021 | HKD | 0.098 | 0.1 | 0.096 | 0.096 | 0.096 | -0.004 (-4%) | 1,327,500 |
13 Apr 2021 | HKD | 0.114 | 0.114 | 0.1 | 0.1 | 0.1 | -0.001 (-0.99%) | 385,000 |
12 Apr 2021 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | -0.006 (-5.61%) | 64,545 |
9 Apr 2021 | HKD | 0.107 | 0.107 | 0.101 | 0.107 | 0.107 | +0.001 (+0.94%) | 332,500 |
8 Apr 2021 | HKD | 0.105 | 0.106 | 0.105 | 0.106 | 0.106 | +0.003 (+2.91%) | 240,000 |
7 Apr 2021 | HKD | 0.108 | 0.108 | 0.103 | 0.103 | 0.103 | -0.003 (-2.83%) | 172,000 |
1 Apr 2021 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | -0.002 (-1.85%) | 76,000 |
31 Mar 2021 | HKD | 0.107 | 0.108 | 0.106 | 0.108 | 0.108 | 0.0 (0.0%) | 516,000 |
30 Mar 2021 | HKD | 0.108 | 0.118 | 0.107 | 0.108 | 0.108 | 0.0 (0.0%) | 31,500 |
29 Mar 2021 | HKD | 0.107 | 0.108 | 0.107 | 0.108 | 0.108 | -0.008 (-6.90%) | 217,500 |
26 Mar 2021 | HKD | 0.108 | 0.125 | 0.108 | 0.116 | 0.116 | +0.008 (+7.41%) | 226,500 |
25 Mar 2021 | HKD | 0.109 | 0.109 | 0.108 | 0.108 | 0.108 | -0.001 (-0.92%) | 210,000 |