Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 0.295 | 0.305 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 924,000 |
19 Oct 2021 | HKD | 0.285 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 100,000 |
18 Oct 2021 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 41,520 |
15 Oct 2021 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
12 Oct 2021 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 40,000 |
11 Oct 2021 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 456,000 |
8 Oct 2021 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
7 Oct 2021 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 720 |
6 Oct 2021 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 36,000 |
5 Oct 2021 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 0 |
4 Oct 2021 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.015 (+5.17%) | 1,372,000 |
30 Sep 2021 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
29 Sep 2021 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 80,000 |
28 Sep 2021 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 120,000 |
27 Sep 2021 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 129,200 |
24 Sep 2021 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | -0.02 (-6.25%) | 140,000 |
23 Sep 2021 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 0 |
21 Sep 2021 | HKD | 0.3 | 0.32 | 0.29 | 0.315 | 0.315 | -0.005 (-1.56%) | 324,800 |
20 Sep 2021 | HKD | 0.3 | 0.32 | 0.295 | 0.32 | 0.32 | +0.01 (+3.23%) | 52,000 |
17 Sep 2021 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 552,000 |
16 Sep 2021 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 492,000 |
15 Sep 2021 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 48 |
14 Sep 2021 | HKD | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 1,512,490 |
13 Sep 2021 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 296,000 |
10 Sep 2021 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.015 (+4.92%) | 380,000 |
9 Sep 2021 | HKD | 0.325 | 0.325 | 0.3 | 0.305 | 0.305 | -0.02 (-6.15%) | 1,504,000 |
8 Sep 2021 | HKD | 0.34 | 0.34 | 0.315 | 0.325 | 0.325 | -0.015 (-4.41%) | 820,000 |
7 Sep 2021 | HKD | 0.37 | 0.395 | 0.34 | 0.34 | 0.34 | -0.03 (-8.11%) | 4,300,200 |
6 Sep 2021 | HKD | 0.315 | 0.39 | 0.315 | 0.37 | 0.37 | +0.065 (+21.31%) | 16,626,000 |
3 Sep 2021 | HKD | 0.285 | 0.305 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 5,604,000 |