Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 0.13 | 0.139 | 0.126 | 0.137 | 0.137 | +0.008 (+6.20%) | 1,795,000 |
22 Jun 2021 | HKD | 0.128 | 0.143 | 0.125 | 0.129 | 0.129 | +0.001 (+0.78%) | 2,267,500 |
21 Jun 2021 | HKD | 0.133 | 0.133 | 0.127 | 0.128 | 0.128 | -0.01 (-7.25%) | 1,342,500 |
18 Jun 2021 | HKD | 0.139 | 0.142 | 0.134 | 0.138 | 0.138 | +0.002 (+1.47%) | 923,438 |
17 Jun 2021 | HKD | 0.167 | 0.167 | 0.126 | 0.136 | 0.136 | -0.014 (-9.33%) | 5,992,500 |
16 Jun 2021 | HKD | 0.145 | 0.151 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 2,982,500 |
15 Jun 2021 | HKD | 0.171 | 0.178 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 16,802,500 |
11 Jun 2021 | HKD | 0.154 | 0.16 | 0.151 | 0.155 | 0.155 | 0.0 (0.0%) | 1,665,000 |
10 Jun 2021 | HKD | 0.157 | 0.157 | 0.152 | 0.155 | 0.155 | -0.003 (-1.90%) | 575,661 |
9 Jun 2021 | HKD | 0.159 | 0.165 | 0.155 | 0.158 | 0.158 | -0.002 (-1.25%) | 1,045,000 |
8 Jun 2021 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.001 (+0.63%) | 0 |
7 Jun 2021 | HKD | 0.157 | 0.159 | 0.157 | 0.159 | 0.159 | +0.002 (+1.27%) | 205,000 |
4 Jun 2021 | HKD | 0.153 | 0.159 | 0.153 | 0.157 | 0.157 | 0.0 (0.0%) | 656,274 |
3 Jun 2021 | HKD | 0.16 | 0.168 | 0.154 | 0.157 | 0.157 | +0.001 (+0.64%) | 1,380,000 |
2 Jun 2021 | HKD | 0.158 | 0.162 | 0.153 | 0.156 | 0.156 | -0.003 (-1.89%) | 2,035,766 |
1 Jun 2021 | HKD | 0.16 | 0.165 | 0.155 | 0.159 | 0.159 | -0.005 (-3.05%) | 3,595,000 |
31 May 2021 | HKD | 0.164 | 0.167 | 0.163 | 0.164 | 0.164 | -0.006 (-3.53%) | 4,018,161 |
28 May 2021 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 0 |
27 May 2021 | HKD | 0.165 | 0.166 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 32,777 |
26 May 2021 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 10,000 |
25 May 2021 | HKD | 0.159 | 0.16 | 0.157 | 0.16 | 0.16 | -0.004 (-2.44%) | 3,747,500 |
24 May 2021 | HKD | 0.158 | 0.165 | 0.158 | 0.164 | 0.164 | -0.001 (-0.61%) | 57,500 |
21 May 2021 | HKD | 0.158 | 0.165 | 0.156 | 0.165 | 0.165 | +0.007 (+4.43%) | 1,266,877 |
20 May 2021 | HKD | 0.165 | 0.166 | 0.158 | 0.158 | 0.158 | -0.007 (-4.24%) | 1,660,000 |
18 May 2021 | HKD | 0.167 | 0.17 | 0.164 | 0.165 | 0.165 | -0.007 (-4.07%) | 2,295,967 |
17 May 2021 | HKD | 0.168 | 0.173 | 0.168 | 0.172 | 0.172 | +0.001 (+0.58%) | 55,331 |
14 May 2021 | HKD | 0.169 | 0.174 | 0.168 | 0.171 | 0.171 | +0.002 (+1.18%) | 3,360,000 |
13 May 2021 | HKD | 0.168 | 0.174 | 0.166 | 0.169 | 0.169 | 0.0 (0.0%) | 187,500 |
12 May 2021 | HKD | 0.169 | 0.17 | 0.165 | 0.169 | 0.169 | -0.002 (-1.17%) | 935,000 |
11 May 2021 | HKD | 0.171 | 0.179 | 0.169 | 0.171 | 0.171 | -0.004 (-2.29%) | 2,915,414 |