Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2021 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,796,000 |
25 Jun 2021 | HKD | 0.27 | 0.315 | 0.27 | 0.285 | 0.285 | +0.025 (+9.62%) | 1,432,000 |
24 Jun 2021 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 192,000 |
23 Jun 2021 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 56,000 |
22 Jun 2021 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 88,000 |
21 Jun 2021 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 200,000 |
18 Jun 2021 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 688,000 |
17 Jun 2021 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 368,000 |
16 Jun 2021 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
15 Jun 2021 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 472,000 |
11 Jun 2021 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 8,592,000 |
10 Jun 2021 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 120,000 |
9 Jun 2021 | HKD | 0.3 | 0.325 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 120,000 |
8 Jun 2021 | HKD | 0.33 | 0.33 | 0.295 | 0.3 | 0.3 | +0.01 (+3.45%) | 293,200 |
7 Jun 2021 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.025 (-7.94%) | 44,000 |
4 Jun 2021 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
3 Jun 2021 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
2 Jun 2021 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 154,000 |
1 Jun 2021 | HKD | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | -0.015 (-4.48%) | 357,600 |
31 May 2021 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | +0.025 (+8.06%) | 224,000 |
28 May 2021 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
27 May 2021 | HKD | 0.31 | 0.335 | 0.31 | 0.31 | 0.31 | +0.015 (+5.08%) | 768,000 |
26 May 2021 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.025 (-7.81%) | 168,000 |
25 May 2021 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 288,000 |
24 May 2021 | HKD | 0.335 | 0.34 | 0.295 | 0.315 | 0.315 | +0.01 (+3.28%) | 450,000 |
21 May 2021 | HKD | 0.285 | 0.305 | 0.285 | 0.305 | 0.305 | +0.03 (+10.91%) | 267,200 |
20 May 2021 | HKD | 0.28 | 0.295 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 1,072,000 |
18 May 2021 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 32,000 |
17 May 2021 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 832,000 |
14 May 2021 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 18,904,000 |