Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2021 | HKD | 0.4 | 0.4 | 0.375 | 0.38 | 0.38 | -0.025 (-6.17%) | 6,796,000 |
23 Mar 2021 | HKD | 0.44 | 0.44 | 0.4 | 0.405 | 0.405 | -0.04 (-8.99%) | 9,518,549 |
22 Mar 2021 | HKD | 0.455 | 0.465 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,878,126 |
19 Mar 2021 | HKD | 0.495 | 0.495 | 0.445 | 0.45 | 0.45 | -0.045 (-9.09%) | 16,298,000 |
18 Mar 2021 | HKD | 0.495 | 0.51 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 3,191,000 |
17 Mar 2021 | HKD | 0.51 | 0.51 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 2,540,000 |
16 Mar 2021 | HKD | 0.5 | 0.51 | 0.48 | 0.51 | 0.51 | +0.015 (+3.03%) | 3,434,281 |
15 Mar 2021 | HKD | 0.495 | 0.51 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 3,199,000 |
12 Mar 2021 | HKD | 0.5 | 0.51 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 4,367,161 |
11 Mar 2021 | HKD | 0.465 | 0.51 | 0.46 | 0.495 | 0.495 | +0.03 (+6.45%) | 9,593,000 |
10 Mar 2021 | HKD | 0.465 | 0.475 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,366,000 |
9 Mar 2021 | HKD | 0.47 | 0.485 | 0.45 | 0.46 | 0.46 | -0.015 (-3.16%) | 7,584,000 |
8 Mar 2021 | HKD | 0.53 | 0.53 | 0.46 | 0.475 | 0.475 | -0.045 (-8.65%) | 13,316,000 |
5 Mar 2021 | HKD | 0.52 | 0.54 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 11,051,350 |
4 Mar 2021 | HKD | 0.57 | 0.59 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 5,632,000 |
3 Mar 2021 | HKD | 0.55 | 0.59 | 0.53 | 0.59 | 0.59 | +0.04 (+7.27%) | 9,496,000 |
2 Mar 2021 | HKD | 0.6 | 0.61 | 0.54 | 0.55 | 0.55 | -0.05 (-8.33%) | 12,770,000 |
1 Mar 2021 | HKD | 0.6 | 0.62 | 0.54 | 0.6 | 0.6 | 0.0 (0.0%) | 12,368,510 |
26 Feb 2021 | HKD | 0.59 | 0.62 | 0.57 | 0.6 | 0.6 | -0.03 (-4.76%) | 15,501,000 |
25 Feb 2021 | HKD | 0.65 | 0.69 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 16,620,000 |
24 Feb 2021 | HKD | 0.72 | 0.74 | 0.57 | 0.63 | 0.63 | -0.09 (-12.50%) | 33,766,633 |
23 Feb 2021 | HKD | 0.77 | 0.8 | 0.66 | 0.72 | 0.72 | -0.02 (-2.70%) | 31,358,010 |
22 Feb 2021 | HKD | 0.7 | 0.8 | 0.7 | 0.74 | 0.74 | +0.04 (+5.71%) | 42,800,379 |
19 Feb 2021 | HKD | 0.63 | 0.73 | 0.6 | 0.7 | 0.7 | +0.06 (+9.38%) | 47,424,953 |
18 Feb 2021 | HKD | 0.57 | 0.67 | 0.53 | 0.64 | 0.64 | +0.08 (+14.29%) | 75,031,922 |
17 Feb 2021 | HKD | 0.5 | 0.57 | 0.49 | 0.56 | 0.56 | +0.065 (+13.13%) | 48,371,770 |
16 Feb 2021 | HKD | 0.43 | 0.51 | 0.43 | 0.495 | 0.495 | +0.065 (+15.12%) | 44,274,398 |
11 Feb 2021 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,123,000 |
10 Feb 2021 | HKD | 0.43 | 0.455 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 13,419,000 |
9 Feb 2021 | HKD | 0.41 | 0.43 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 4,327,000 |