Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,312,000 |
4 Aug 2021 | HKD | 0.5 | 0.56 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 6,030,000 |
3 Aug 2021 | HKD | 0.58 | 0.58 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 2,249,600 |
2 Aug 2021 | HKD | 0.52 | 0.6 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,626,000 |
30 Jul 2021 | HKD | 0.57 | 0.57 | 0.495 | 0.54 | 0.54 | -0.03 (-5.26%) | 2,736,000 |
29 Jul 2021 | HKD | 0.5 | 0.59 | 0.5 | 0.57 | 0.57 | 0.0 (0.0%) | 1,576,000 |
28 Jul 2021 | HKD | 0.56 | 0.6 | 0.53 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,090,040 |
27 Jul 2021 | HKD | 0.56 | 0.63 | 0.48 | 0.56 | 0.56 | +0.01 (+1.82%) | 8,186,400 |
26 Jul 2021 | HKD | 0.42 | 0.55 | 0.42 | 0.55 | 0.55 | +0.13 (+30.95%) | 6,300,495 |
23 Jul 2021 | HKD | 0.415 | 0.425 | 0.405 | 0.42 | 0.42 | +0.025 (+6.33%) | 1,090,000 |
22 Jul 2021 | HKD | 0.43 | 0.43 | 0.39 | 0.395 | 0.395 | -0.02 (-4.82%) | 2,108,800 |
21 Jul 2021 | HKD | 0.38 | 0.435 | 0.375 | 0.415 | 0.415 | +0.04 (+10.67%) | 4,614,400 |
20 Jul 2021 | HKD | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 1,304,000 |
19 Jul 2021 | HKD | 0.41 | 0.415 | 0.385 | 0.395 | 0.395 | -0.02 (-4.82%) | 2,150,000 |
16 Jul 2021 | HKD | 0.435 | 0.445 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 4,613,200 |
15 Jul 2021 | HKD | 0.375 | 0.445 | 0.375 | 0.435 | 0.435 | +0.065 (+17.57%) | 26,890,800 |
14 Jul 2021 | HKD | 0.33 | 0.385 | 0.33 | 0.37 | 0.37 | +0.04 (+12.12%) | 5,456,000 |
13 Jul 2021 | HKD | 0.325 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,480,000 |
12 Jul 2021 | HKD | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,840,000 |
9 Jul 2021 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.01 (+3.17%) | 1,328,000 |
8 Jul 2021 | HKD | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,128,000 |
7 Jul 2021 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,912,000 |
6 Jul 2021 | HKD | 0.28 | 0.33 | 0.28 | 0.315 | 0.315 | +0.025 (+8.62%) | 3,578,000 |
5 Jul 2021 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,540,000 |
2 Jul 2021 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 4,223,000 |
30 Jun 2021 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,984,000 |
29 Jun 2021 | HKD | 0.31 | 0.31 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 1,488,400 |
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 |