Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2021 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 384,000 |
7 Sep 2021 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 992,000 |
6 Sep 2021 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 692,000 |
3 Sep 2021 | HKD | 0.455 | 0.57 | 0.455 | 0.55 | 0.55 | +0.09 (+19.57%) | 2,792,000 |
2 Sep 2021 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 384,000 |
1 Sep 2021 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 280,000 |
31 Aug 2021 | HKD | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 1,568,000 |
30 Aug 2021 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 120,000 |
27 Aug 2021 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 200,000 |
26 Aug 2021 | HKD | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 100,000 |
25 Aug 2021 | HKD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,148,000 |
24 Aug 2021 | HKD | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 788,000 |
23 Aug 2021 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 568,000 |
20 Aug 2021 | HKD | 0.495 | 0.5 | 0.45 | 0.47 | 0.47 | -0.02 (-4.08%) | 864,000 |
19 Aug 2021 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 1,040,000 |
18 Aug 2021 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 312,000 |
17 Aug 2021 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 108,000 |
16 Aug 2021 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 588,000 |
13 Aug 2021 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 320,000 |
12 Aug 2021 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 404,000 |
11 Aug 2021 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 276,000 |
10 Aug 2021 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 576,000 |
9 Aug 2021 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 212,000 |
6 Aug 2021 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 36,000 |
5 Aug 2021 | HKD | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 48,000 |
4 Aug 2021 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 500,000 |
3 Aug 2021 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 272,000 |
2 Aug 2021 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.04 (+7.84%) | 800,000 |
30 Jul 2021 | HKD | 0.53 | 0.57 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,220,000 |
29 Jul 2021 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 616,000 |