Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 3,308,000 |
22 Jun 2021 | HKD | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,756,000 |
21 Jun 2021 | HKD | 0.495 | 0.495 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 4,227,254 |
18 Jun 2021 | HKD | 0.5 | 0.51 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 1,133,049 |
17 Jun 2021 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,201,831 |
16 Jun 2021 | HKD | 0.5 | 0.51 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 2,570,000 |
15 Jun 2021 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,661,000 |
11 Jun 2021 | HKD | 0.495 | 0.52 | 0.485 | 0.51 | 0.51 | +0.025 (+5.15%) | 8,605,000 |
10 Jun 2021 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 659,153 |
9 Jun 2021 | HKD | 0.495 | 0.495 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 1,893,000 |
8 Jun 2021 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 1,134,000 |
7 Jun 2021 | HKD | 0.495 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 3,978,985 |
4 Jun 2021 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 2,062,000 |
3 Jun 2021 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 2,009,000 |
2 Jun 2021 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,715,590 |
1 Jun 2021 | HKD | 0.52 | 0.52 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 4,630,000 |
31 May 2021 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 2,708,000 |
28 May 2021 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 6,223,000 |
27 May 2021 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,974,056 |
26 May 2021 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 7,295,140 |
25 May 2021 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 5,640,000 |
24 May 2021 | HKD | 0.485 | 0.5 | 0.475 | 0.495 | 0.495 | +0.01 (+2.06%) | 6,730,000 |
21 May 2021 | HKD | 0.5 | 0.5 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 7,820,000 |
20 May 2021 | HKD | 0.52 | 0.52 | 0.485 | 0.5 | 0.5 | -0.03 (-5.66%) | 13,193,000 |
18 May 2021 | HKD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 6,662,281 |
17 May 2021 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 5,345,000 |
14 May 2021 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 11,558,000 |
13 May 2021 | HKD | 0.57 | 0.57 | 0.5 | 0.52 | 0.52 | -0.07 (-11.86%) | 22,073,000 |
12 May 2021 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 4,413,000 |
11 May 2021 | HKD | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -0.05 (-7.94%) | 18,598,420 |