Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | +0.06 (+10.53%) | 51,882,000 |
7 May 2021 | HKD | 0.59 | 0.6 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 10,557,000 |
6 May 2021 | HKD | 0.59 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 52,071,871 |
5 May 2021 | HKD | 0.53 | 0.61 | 0.52 | 0.59 | 0.59 | +0.06 (+11.32%) | 44,021,422 |
4 May 2021 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,071,000 |
3 May 2021 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 3,769,000 |
30 Apr 2021 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 3,963,000 |
29 Apr 2021 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 3,365,704 |
28 Apr 2021 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 4,994,000 |
27 Apr 2021 | HKD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 8,496,126 |
26 Apr 2021 | HKD | 0.58 | 0.6 | 0.55 | 0.6 | 0.6 | +0.09 (+17.65%) | 35,189,000 |
23 Apr 2021 | HKD | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 2,465,563 |
22 Apr 2021 | HKD | 0.52 | 0.56 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 4,477,414 |
21 Apr 2021 | HKD | 0.53 | 0.53 | 0.495 | 0.52 | 0.52 | -0.01 (-1.89%) | 5,361,000 |
20 Apr 2021 | HKD | 0.53 | 0.55 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 5,456,000 |
19 Apr 2021 | HKD | 0.45 | 0.54 | 0.45 | 0.52 | 0.52 | +0.07 (+15.56%) | 10,246,000 |
16 Apr 2021 | HKD | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,335,281 |
15 Apr 2021 | HKD | 0.445 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,435,000 |
14 Apr 2021 | HKD | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,568,028 |
13 Apr 2021 | HKD | 0.445 | 0.46 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,560,886 |
12 Apr 2021 | HKD | 0.43 | 0.455 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 3,828,140 |
9 Apr 2021 | HKD | 0.435 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,815,000 |
8 Apr 2021 | HKD | 0.45 | 0.455 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 2,413,000 |
7 Apr 2021 | HKD | 0.425 | 0.455 | 0.42 | 0.45 | 0.45 | +0.025 (+5.88%) | 5,453,000 |
1 Apr 2021 | HKD | 0.425 | 0.435 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 4,193,000 |
31 Mar 2021 | HKD | 0.435 | 0.435 | 0.415 | 0.435 | 0.435 | +0.01 (+2.35%) | 3,381,000 |
30 Mar 2021 | HKD | 0.415 | 0.43 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 3,212,583 |
29 Mar 2021 | HKD | 0.39 | 0.415 | 0.385 | 0.415 | 0.415 | +0.025 (+6.41%) | 3,347,000 |
26 Mar 2021 | HKD | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 4,710,202 |
25 Mar 2021 | HKD | 0.375 | 0.39 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 2,801,000 |