Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 0.425 | 0.43 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 17,257,756 |
19 Oct 2021 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 13,605,000 |
18 Oct 2021 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 9,438,000 |
15 Oct 2021 | HKD | 0.46 | 0.46 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 9,021,000 |
12 Oct 2021 | HKD | 0.475 | 0.48 | 0.445 | 0.445 | 0.445 | -0.03 (-6.32%) | 23,972,000 |
11 Oct 2021 | HKD | 0.465 | 0.48 | 0.44 | 0.475 | 0.475 | +0.01 (+2.15%) | 24,579,000 |
8 Oct 2021 | HKD | 0.48 | 0.48 | 0.445 | 0.465 | 0.465 | -0.02 (-4.12%) | 7,775,750 |
7 Oct 2021 | HKD | 0.43 | 0.53 | 0.43 | 0.485 | 0.485 | +0.08 (+19.75%) | 18,469,520 |
6 Oct 2021 | HKD | 0.425 | 0.425 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 1,425,000 |
5 Oct 2021 | HKD | 0.405 | 0.435 | 0.395 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,225,000 |
4 Oct 2021 | HKD | 0.435 | 0.435 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 959,000 |
30 Sep 2021 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 1,269,500 |
29 Sep 2021 | HKD | 0.455 | 0.46 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 2,280,000 |
28 Sep 2021 | HKD | 0.44 | 0.475 | 0.41 | 0.45 | 0.45 | -0.01 (-2.17%) | 6,200,000 |
27 Sep 2021 | HKD | 0.51 | 0.56 | 0.44 | 0.46 | 0.46 | -0.05 (-9.80%) | 7,100,500 |
24 Sep 2021 | HKD | 0.43 | 0.53 | 0.425 | 0.51 | 0.51 | +0.08 (+18.60%) | 17,289,000 |
23 Sep 2021 | HKD | 0.42 | 0.445 | 0.405 | 0.43 | 0.43 | +0.01 (+2.38%) | 4,779,500 |
21 Sep 2021 | HKD | 0.38 | 0.425 | 0.38 | 0.42 | 0.42 | +0.02 (+5%) | 1,396,250 |
20 Sep 2021 | HKD | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 669,000 |
17 Sep 2021 | HKD | 0.365 | 0.4 | 0.365 | 0.395 | 0.395 | 0.0 (0.0%) | 479,250 |
16 Sep 2021 | HKD | 0.405 | 0.41 | 0.36 | 0.395 | 0.395 | -0.025 (-5.95%) | 565,500 |
15 Sep 2021 | HKD | 0.4 | 0.42 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 2,887,250 |
14 Sep 2021 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,766,000 |
13 Sep 2021 | HKD | 0.4 | 0.415 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 1,172,000 |
10 Sep 2021 | HKD | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 2,835,520 |
9 Sep 2021 | HKD | 0.335 | 0.42 | 0.335 | 0.41 | 0.41 | +0.085 (+26.15%) | 10,876,750 |
8 Sep 2021 | HKD | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 273,000 |
7 Sep 2021 | HKD | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 926,500 |
6 Sep 2021 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 525,000 |
3 Sep 2021 | HKD | 0.325 | 0.35 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 360,000 |