Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 0.42 | 0.425 | 0.415 | 0.415 | 0.3458 | -0.005 (-1.19%) | 1,039,200 |
19 Oct 2021 | HKD | 0.415 | 0.425 | 0.41 | 0.42 | 0.35 | -0.005 (-1.18%) | 898,800 |
18 Oct 2021 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 0.3542 | +0.005 (+1.19%) | 56,400 |
15 Oct 2021 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.35 | +0.005 (+1.20%) | 618,000 |
12 Oct 2021 | HKD | 0.415 | 0.415 | 0.41 | 0.415 | 0.3458 | -0.005 (-1.19%) | 507,600 |
11 Oct 2021 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.35 | -0.005 (-1.18%) | 692,400 |
8 Oct 2021 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 0.3542 | +0.005 (+1.19%) | 320,400 |
7 Oct 2021 | HKD | 0.41 | 0.44 | 0.41 | 0.42 | 0.35 | 0.0 (0.0%) | 2,948,401 |
6 Oct 2021 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 0.35 | 0.0 (0.0%) | 598,800 |
5 Oct 2021 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 0.35 | +0.015 (+3.70%) | 1,840,801 |
4 Oct 2021 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.3375 | -0.005 (-1.22%) | 194,400 |
30 Sep 2021 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.3417 | -0.01 (-2.38%) | 312,000 |
29 Sep 2021 | HKD | 0.41 | 0.42 | 0.4 | 0.42 | 0.35 | +0.005 (+1.20%) | 1,208,401 |
28 Sep 2021 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.3458 | +0.01 (+2.47%) | 397,200 |
27 Sep 2021 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.3375 | -0.01 (-2.41%) | 924,000 |
24 Sep 2021 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.3458 | -0.01 (-2.35%) | 829,200 |
23 Sep 2021 | HKD | 0.425 | 0.425 | 0.42 | 0.425 | 0.3542 | +0.005 (+1.19%) | 231,600 |
21 Sep 2021 | HKD | 0.425 | 0.425 | 0.415 | 0.42 | 0.35 | +0.01 (+2.44%) | 614,400 |
20 Sep 2021 | HKD | 0.43 | 0.43 | 0.4 | 0.41 | 0.3417 | -0.03 (-6.82%) | 4,924,802 |
17 Sep 2021 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.3667 | +0.01 (+2.33%) | 583,200 |
16 Sep 2021 | HKD | 0.455 | 0.455 | 0.43 | 0.43 | 0.3583 | -0.025 (-5.49%) | 2,312,401 |
15 Sep 2021 | HKD | 0.445 | 0.455 | 0.44 | 0.455 | 0.3792 | +0.01 (+2.25%) | 2,248,801 |
14 Sep 2021 | HKD | 0.46 | 0.47 | 0.445 | 0.445 | 0.3708 | -0.015 (-3.26%) | 1,470,001 |
13 Sep 2021 | HKD | 0.465 | 0.47 | 0.45 | 0.46 | 0.3833 | -0.005 (-1.08%) | 1,688,401 |
10 Sep 2021 | HKD | 0.47 | 0.48 | 0.46 | 0.465 | 0.3875 | 0.0 (0.0%) | 5,270,402 |
9 Sep 2021 | HKD | 0.445 | 0.475 | 0.43 | 0.465 | 0.3875 | +0.02 (+4.49%) | 6,913,203 |
8 Sep 2021 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.3708 | +0.01 (+2.30%) | 648,000 |
7 Sep 2021 | HKD | 0.435 | 0.435 | 0.43 | 0.435 | 0.3625 | 0.0 (0.0%) | 685,800 |
6 Sep 2021 | HKD | 0.435 | 0.44 | 0.43 | 0.435 | 0.3625 | -0.005 (-1.14%) | 771,600 |
3 Sep 2021 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.3667 | -0.005 (-1.12%) | 1,125,601 |