Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 3.2 | -0.01 (-3.03%) | 125,000 |
7 Jun 2021 | HKD | 0.365 | 0.365 | 0.32 | 0.33 | 3.3 | -0.005 (-1.49%) | 97,100 |
4 Jun 2021 | HKD | 0.36 | 0.36 | 0.33 | 0.335 | 3.35 | -0.015 (-4.29%) | 122,800 |
3 Jun 2021 | HKD | 0.375 | 0.375 | 0.345 | 0.35 | 3.5 | -0.01 (-2.78%) | 354,100 |
2 Jun 2021 | HKD | 0.365 | 0.38 | 0.335 | 0.36 | 3.6 | 0.0 (0.0%) | 732,000 |
1 Jun 2021 | HKD | 0.315 | 0.37 | 0.295 | 0.36 | 3.6 | +0.05 (+16.13%) | 815,500 |
31 May 2021 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 3.1 | +0.015 (+5.08%) | 95,200 |
28 May 2021 | HKD | 0.28 | 0.305 | 0.275 | 0.295 | 2.95 | +0.015 (+5.36%) | 101,400 |
27 May 2021 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 2.8 | -0.01 (-3.45%) | 22,300 |
26 May 2021 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 2.9 | 0.0 (0.0%) | 34,900 |
25 May 2021 | HKD | 0.295 | 0.31 | 0.28 | 0.29 | 2.9 | +0.005 (+1.75%) | 77,800 |
24 May 2021 | HKD | 0.275 | 0.295 | 0.275 | 0.285 | 2.85 | +0.01 (+3.64%) | 121,300 |
21 May 2021 | HKD | 0.305 | 0.315 | 0.265 | 0.275 | 2.75 | -0.01 (-3.51%) | 319,000 |
20 May 2021 | HKD | 0.29 | 0.335 | 0.285 | 0.285 | 2.85 | -0.015 (-5%) | 275,700 |
18 May 2021 | HKD | 0.31 | 0.315 | 0.29 | 0.3 | 3 | -0.01 (-3.23%) | 52,400 |
17 May 2021 | HKD | 0.29 | 0.33 | 0.29 | 0.31 | 3.1 | -0.005 (-1.59%) | 117,400 |
14 May 2021 | HKD | 0.3 | 0.335 | 0.28 | 0.315 | 3.15 | -0.005 (-1.56%) | 309,000 |
13 May 2021 | HKD | 0.255 | 0.48 | 0.255 | 0.32 | 3.2 | +0.065 (+25.49%) | 2,563,299 |
12 May 2021 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 2.55 | -0.005 (-1.92%) | 21,400 |
11 May 2021 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | +0.005 (+1.96%) | 0 |
10 May 2021 | HKD | 0.245 | 0.255 | 0.245 | 0.255 | 2.55 | 0.0 (0.0%) | 23,300 |
7 May 2021 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | 0.0 (0.0%) | 700 |
6 May 2021 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 2.55 | +0.01 (+4.08%) | 33,900 |
5 May 2021 | HKD | 0.255 | 0.255 | 0.245 | 0.245 | 2.45 | -0.005 (-2%) | 82,300 |
4 May 2021 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 2.5 | 0.0 (0.0%) | 31,200 |
3 May 2021 | HKD | 0.25 | 0.25 | 0.244 | 0.25 | 2.5 | -0.005 (-1.96%) | 1,800 |
30 Apr 2021 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 2.55 | +0.005 (+2%) | 50,800 |
29 Apr 2021 | HKD | 0.244 | 0.25 | 0.244 | 0.25 | 2.5 | -0.005 (-1.96%) | 54,100 |
28 Apr 2021 | HKD | 0.248 | 0.255 | 0.248 | 0.255 | 2.55 | +0.006 (+2.41%) | 32,800 |
27 Apr 2021 | HKD | 0.244 | 0.25 | 0.244 | 0.249 | 2.49 | 0.0 (0.0%) | 61,300 |