Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,924,000 |
1 Sep 2021 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.02 (+7.69%) | 2,956,000 |
31 Aug 2021 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 2,740,000 |
30 Aug 2021 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 1,996,000 |
27 Aug 2021 | HKD | 0.245 | 0.26 | 0.245 | 0.255 | 0.255 | +0.012 (+4.94%) | 2,092,000 |
26 Aug 2021 | HKD | 0.24 | 0.243 | 0.24 | 0.243 | 0.243 | +0.003 (+1.25%) | 1,300,800 |
25 Aug 2021 | HKD | 0.231 | 0.24 | 0.231 | 0.24 | 0.24 | 0.0 (0.0%) | 104,000 |
24 Aug 2021 | HKD | 0.239 | 0.24 | 0.237 | 0.24 | 0.24 | 0.0 (0.0%) | 728,000 |
23 Aug 2021 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.001 (-0.41%) | 0 |
20 Aug 2021 | HKD | 0.24 | 0.242 | 0.233 | 0.241 | 0.241 | +0.008 (+3.43%) | 516,000 |
19 Aug 2021 | HKD | 0.239 | 0.244 | 0.229 | 0.233 | 0.233 | +0.003 (+1.30%) | 1,380,000 |
18 Aug 2021 | HKD | 0.229 | 0.23 | 0.229 | 0.23 | 0.23 | 0.0 (0.0%) | 164,000 |
17 Aug 2021 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.001 (-0.43%) | 100,000 |
16 Aug 2021 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | +0.001 (+0.43%) | 92,000 |
13 Aug 2021 | HKD | 0.435 | 0.435 | 0.221 | 0.23 | 0.23 | 0.0 (0.0%) | 740,000 |
12 Aug 2021 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 116,000 |
11 Aug 2021 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
10 Aug 2021 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.004 (-1.71%) | 0 |
9 Aug 2021 | HKD | 0.235 | 0.235 | 0.234 | 0.234 | 0.234 | +0.009 (+4.00%) | 12,000 |
6 Aug 2021 | HKD | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 24,000 |
5 Aug 2021 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
4 Aug 2021 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
3 Aug 2021 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
2 Aug 2021 | HKD | 0.211 | 0.211 | 0.209 | 0.21 | 0.21 | +0.01 (+5%) | 192,000 |
30 Jul 2021 | HKD | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 422,400 |
29 Jul 2021 | HKD | 0.2 | 0.21 | 0.193 | 0.2 | 0.2 | 0.0 (0.0%) | 545,782 |
28 Jul 2021 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.009 (-4.31%) | 500,000 |
27 Jul 2021 | HKD | 0.21 | 0.21 | 0.202 | 0.209 | 0.209 | -0.001 (-0.48%) | 11,308,000 |
26 Jul 2021 | HKD | 0.217 | 0.217 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 356,000 |
23 Jul 2021 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |