Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | HKD | 0.112 | 0.121 | 0.109 | 0.116 | 2.3105 | +0.004 (+3.57%) | 7,240,000 |
30 Apr 2021 | HKD | 0.12 | 0.12 | 0.103 | 0.112 | 2.2308 | -0.014 (-11.11%) | 2,400,000 |
29 Apr 2021 | HKD | 0.1 | 0.131 | 0.1 | 0.126 | 2.5096 | +0.025 (+24.75%) | 18,230,000 |
28 Apr 2021 | HKD | 0.1 | 0.104 | 0.1 | 0.101 | 2.0117 | -0.006 (-5.61%) | 2,455,000 |
27 Apr 2021 | HKD | 0.096 | 0.11 | 0.089 | 0.107 | 2.1312 | +0.015 (+16.30%) | 7,385,000 |
26 Apr 2021 | HKD | 0.084 | 0.096 | 0.078 | 0.092 | 1.8324 | +0.005 (+5.75%) | 1,835,000 |
23 Apr 2021 | HKD | 0.087 | 0.09 | 0.083 | 0.087 | 1.7328 | +0.006 (+7.41%) | 1,310,000 |
22 Apr 2021 | HKD | 0.078 | 0.088 | 0.078 | 0.081 | 1.6133 | -0.001 (-1.22%) | 2,850,000 |
21 Apr 2021 | HKD | 0.08 | 0.082 | 0.08 | 0.082 | 1.6333 | +0.002 (+2.50%) | 1,200,000 |
20 Apr 2021 | HKD | 0.079 | 0.08 | 0.079 | 0.08 | 1.5934 | +0.004 (+5.26%) | 405,000 |
19 Apr 2021 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 1.5137 | +0.001 (+1.33%) | 275,000 |
16 Apr 2021 | HKD | 0.075 | 0.075 | 0.073 | 0.075 | 1.4938 | -0.001 (-1.32%) | 280,000 |
15 Apr 2021 | HKD | 0.073 | 0.076 | 0.073 | 0.076 | 1.5137 | -0.001 (-1.30%) | 150,000 |
14 Apr 2021 | HKD | 0.073 | 0.079 | 0.073 | 0.077 | 1.5337 | +0.004 (+5.48%) | 160,000 |
13 Apr 2021 | HKD | 0.07 | 0.073 | 0.067 | 0.073 | 1.454 | -0.001 (-1.35%) | 210,000 |
12 Apr 2021 | HKD | 0.072 | 0.074 | 0.072 | 0.074 | 1.4739 | +0.002 (+2.78%) | 1,980,000 |
9 Apr 2021 | HKD | 0.072 | 0.076 | 0.07 | 0.072 | 1.4341 | -0.002 (-2.70%) | 9,815,000 |
8 Apr 2021 | HKD | 0.075 | 0.076 | 0.071 | 0.074 | 1.4739 | +0.003 (+4.23%) | 1,330,000 |
7 Apr 2021 | HKD | 0.071 | 0.073 | 0.071 | 0.071 | 1.4142 | -0.002 (-2.74%) | 655,000 |
1 Apr 2021 | HKD | 0.07 | 0.073 | 0.07 | 0.073 | 1.454 | +0.003 (+4.29%) | 1,755,000 |
31 Mar 2021 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.3942 | -0.002 (-2.78%) | 1,190,000 |
30 Mar 2021 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 1.4341 | -0.001 (-1.37%) | 0 |
29 Mar 2021 | HKD | 0.066 | 0.073 | 0.066 | 0.073 | 1.454 | +0.003 (+4.29%) | 110,000 |
26 Mar 2021 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.3942 | 0.0 (0.0%) | 15,000 |
25 Mar 2021 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.3942 | -0.002 (-2.78%) | 100,000 |
24 Mar 2021 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 1.4341 | 0.0 (0.0%) | 0 |
23 Mar 2021 | HKD | 0.066 | 0.072 | 0.066 | 0.072 | 1.4341 | 0.0 (0.0%) | 175,000 |
22 Mar 2021 | HKD | 0.073 | 0.073 | 0.072 | 0.072 | 1.4341 | +0.001 (+1.41%) | 20,000 |
19 Mar 2021 | HKD | 0.072 | 0.074 | 0.065 | 0.071 | 1.4142 | -0.002 (-2.74%) | 3,860,000 |
18 Mar 2021 | HKD | 0.072 | 0.073 | 0.068 | 0.073 | 1.454 | +0.002 (+2.82%) | 3,005,000 |