Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.445 | 0.445 | 0.435 | 0.445 | 0.3708 | +0.005 (+1.14%) | 274,800 |
1 Sep 2021 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 0.3667 | -0.005 (-1.12%) | 565,200 |
31 Aug 2021 | HKD | 0.445 | 0.455 | 0.435 | 0.445 | 0.3708 | 0.0 (0.0%) | 498,000 |
30 Aug 2021 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.3708 | +0.005 (+1.14%) | 817,200 |
27 Aug 2021 | HKD | 0.44 | 0.445 | 0.435 | 0.44 | 0.3667 | 0.0 (0.0%) | 264,000 |
26 Aug 2021 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.3667 | -0.005 (-1.12%) | 354,000 |
25 Aug 2021 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.3708 | 0.0 (0.0%) | 310,800 |
24 Aug 2021 | HKD | 0.455 | 0.465 | 0.44 | 0.445 | 0.3708 | 0.0 (0.0%) | 1,646,401 |
23 Aug 2021 | HKD | 0.44 | 0.475 | 0.44 | 0.445 | 0.3708 | +0.005 (+1.14%) | 4,863,602 |
20 Aug 2021 | HKD | 0.445 | 0.455 | 0.43 | 0.44 | 0.3667 | -0.01 (-2.22%) | 3,054,001 |
19 Aug 2021 | HKD | 0.46 | 0.47 | 0.445 | 0.45 | 0.375 | -0.02 (-4.26%) | 5,036,402 |
18 Aug 2021 | HKD | 0.475 | 0.485 | 0.46 | 0.47 | 0.3917 | -0.005 (-1.05%) | 3,904,802 |
17 Aug 2021 | HKD | 0.5 | 0.5 | 0.46 | 0.475 | 0.3958 | -0.015 (-3.06%) | 8,007,604 |
16 Aug 2021 | HKD | 0.485 | 0.54 | 0.48 | 0.49 | 0.4083 | +0.005 (+1.03%) | 23,275,211 |
13 Aug 2021 | HKD | 0.49 | 0.51 | 0.48 | 0.485 | 0.4042 | -0.015 (-3%) | 8,278,804 |
12 Aug 2021 | HKD | 0.48 | 0.5 | 0.47 | 0.5 | 0.4167 | +0.025 (+5.26%) | 19,810,809 |
11 Aug 2021 | HKD | 0.43 | 0.48 | 0.43 | 0.475 | 0.3958 | +0.045 (+10.47%) | 19,371,609 |
10 Aug 2021 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.3583 | +0.01 (+2.38%) | 8,400 |
9 Aug 2021 | HKD | 0.415 | 0.43 | 0.415 | 0.42 | 0.35 | +0.005 (+1.20%) | 268,800 |
6 Aug 2021 | HKD | 0.42 | 0.42 | 0.405 | 0.415 | 0.3458 | -0.005 (-1.19%) | 2,366,401 |
5 Aug 2021 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.35 | -0.01 (-2.33%) | 544,800 |
4 Aug 2021 | HKD | 0.425 | 0.455 | 0.425 | 0.43 | 0.3583 | +0.01 (+2.38%) | 7,170,003 |
3 Aug 2021 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.35 | 0.0 (0.0%) | 703,200 |
2 Aug 2021 | HKD | 0.415 | 0.43 | 0.41 | 0.42 | 0.35 | 0.0 (0.0%) | 592,800 |
30 Jul 2021 | HKD | 0.425 | 0.425 | 0.415 | 0.42 | 0.35 | -0.005 (-1.18%) | 1,861,201 |
29 Jul 2021 | HKD | 0.43 | 0.435 | 0.42 | 0.425 | 0.3542 | +0.01 (+2.41%) | 2,034,001 |
28 Jul 2021 | HKD | 0.4 | 0.43 | 0.4 | 0.415 | 0.3458 | +0.01 (+2.47%) | 1,593,601 |
27 Jul 2021 | HKD | 0.42 | 0.445 | 0.39 | 0.405 | 0.3375 | -0.015 (-3.57%) | 7,910,404 |
26 Jul 2021 | HKD | 0.425 | 0.43 | 0.41 | 0.42 | 0.35 | -0.015 (-3.45%) | 5,917,203 |
23 Jul 2021 | HKD | 0.48 | 0.48 | 0.425 | 0.435 | 0.3625 | -0.055 (-11.22%) | 17,550,008 |