Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 0.48 | 0.51 | 0.48 | 0.49 | 0.4083 | +0.005 (+1.03%) | 3,056,401 |
21 Jul 2021 | HKD | 0.48 | 0.5 | 0.475 | 0.485 | 0.4042 | +0.005 (+1.04%) | 6,249,603 |
20 Jul 2021 | HKD | 0.5 | 0.52 | 0.475 | 0.48 | 0.4 | -0.02 (-4%) | 9,967,205 |
19 Jul 2021 | HKD | 0.45 | 0.55 | 0.445 | 0.5 | 0.4167 | +0.045 (+9.89%) | 37,444,817 |
16 Jul 2021 | HKD | 0.45 | 0.47 | 0.44 | 0.455 | 0.3792 | -0.005 (-1.09%) | 2,455,201 |
15 Jul 2021 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 0.3833 | -0.015 (-3.16%) | 7,658,403 |
14 Jul 2021 | HKD | 0.495 | 0.52 | 0.47 | 0.475 | 0.3958 | -0.02 (-4.04%) | 10,015,205 |
13 Jul 2021 | HKD | 0.465 | 0.52 | 0.46 | 0.495 | 0.4125 | +0.025 (+5.32%) | 18,236,408 |
12 Jul 2021 | HKD | 0.455 | 0.495 | 0.455 | 0.47 | 0.3917 | +0.01 (+2.17%) | 14,505,007 |
9 Jul 2021 | HKD | 0.44 | 0.5 | 0.43 | 0.46 | 0.3833 | +0.025 (+5.75%) | 25,225,211 |
8 Jul 2021 | HKD | 0.445 | 0.46 | 0.425 | 0.435 | 0.3625 | -0.015 (-3.33%) | 6,262,803 |
7 Jul 2021 | HKD | 0.43 | 0.48 | 0.41 | 0.45 | 0.375 | +0.02 (+4.65%) | 29,334,013 |
6 Jul 2021 | HKD | 0.5 | 0.51 | 0.41 | 0.43 | 0.3583 | -0.08 (-15.69%) | 40,653,618 |
5 Jul 2021 | HKD | 0.55 | 0.59 | 0.49 | 0.51 | 0.425 | -0.08 (-13.56%) | 49,400,422 |
2 Jul 2021 | HKD | 0.44 | 0.61 | 0.44 | 0.59 | 0.4917 | +0.12 (+25.53%) | 94,390,833 |
30 Jun 2021 | HKD | 0.345 | 0.48 | 0.345 | 0.47 | 0.3917 | +0.12 (+34.29%) | 51,714,023 |
29 Jun 2021 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.2917 | -0.01 (-2.78%) | 450,000 |
28 Jun 2021 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.3 | 0.0 (0.0%) | 26,400 |
25 Jun 2021 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.3 | +0.005 (+1.41%) | 1,137,601 |
24 Jun 2021 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.2958 | 0.0 (0.0%) | 154,800 |
23 Jun 2021 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 0.2958 | 0.0 (0.0%) | 673,200 |
22 Jun 2021 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.2958 | 0.0 (0.0%) | 1,425,601 |
21 Jun 2021 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.2958 | -0.005 (-1.39%) | 525,600 |
18 Jun 2021 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 0.3 | 0.0 (0.0%) | 855,600 |
17 Jun 2021 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3 | 0.0 (0.0%) | 32,400 |
16 Jun 2021 | HKD | 0.35 | 0.365 | 0.345 | 0.36 | 0.3 | +0.005 (+1.41%) | 8,594,404 |
15 Jun 2021 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.2958 | -0.005 (-1.39%) | 2,277,601 |
11 Jun 2021 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.3 | +0.005 (+1.41%) | 944,400 |
10 Jun 2021 | HKD | 0.36 | 0.37 | 0.355 | 0.355 | 0.2958 | -0.01 (-2.74%) | 2,971,201 |
9 Jun 2021 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.3042 | 0.0 (0.0%) | 124,800 |