Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | HKD | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 840,000 |
27 Jul 2021 | HKD | 0.53 | 0.54 | 0.49 | 0.495 | 0.495 | -0.035 (-6.60%) | 1,636,000 |
26 Jul 2021 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 404,000 |
23 Jul 2021 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 60,000 |
22 Jul 2021 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.04 (+7.55%) | 928,000 |
21 Jul 2021 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 300,000 |
20 Jul 2021 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 316,000 |
19 Jul 2021 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 328,000 |
16 Jul 2021 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 752,000 |
15 Jul 2021 | HKD | 0.54 | 0.61 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 4,480,000 |
14 Jul 2021 | HKD | 0.51 | 0.54 | 0.495 | 0.54 | 0.54 | +0.04 (+8%) | 1,996,000 |
13 Jul 2021 | HKD | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,336,000 |
12 Jul 2021 | HKD | 0.5 | 0.52 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,860,000 |
9 Jul 2021 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 524,000 |
8 Jul 2021 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 804,000 |
7 Jul 2021 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 300,000 |
6 Jul 2021 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 676,000 |
5 Jul 2021 | HKD | 0.55 | 0.55 | 0.5 | 0.54 | 0.54 | -0.02 (-3.57%) | 6,328,000 |
2 Jul 2021 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 432,000 |
30 Jun 2021 | HKD | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,056,000 |
29 Jun 2021 | HKD | 0.57 | 0.62 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 3,080,000 |
28 Jun 2021 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 344,000 |
25 Jun 2021 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 952,000 |
24 Jun 2021 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,088,000 |
23 Jun 2021 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,156,000 |
22 Jun 2021 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 484,000 |
21 Jun 2021 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 376,000 |
18 Jun 2021 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 712,000 |
17 Jun 2021 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 340,000 |
16 Jun 2021 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,028,000 |