Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.066 | 0.084 | 0.065 | 0.077 | 0.077 | +0.01 (+14.93%) | 203,070,250 |
7 Jun 2021 | HKD | 0.071 | 0.071 | 0.066 | 0.067 | 0.067 | -0.002 (-2.90%) | 30,490,000 |
4 Jun 2021 | HKD | 0.07 | 0.073 | 0.068 | 0.069 | 0.069 | 0.0 (0.0%) | 36,500,000 |
3 Jun 2021 | HKD | 0.074 | 0.077 | 0.067 | 0.069 | 0.069 | -0.003 (-4.17%) | 60,000,750 |
2 Jun 2021 | HKD | 0.081 | 0.083 | 0.07 | 0.072 | 0.072 | -0.007 (-8.86%) | 130,724,000 |
1 Jun 2021 | HKD | 0.059 | 0.083 | 0.056 | 0.079 | 0.079 | +0.02 (+33.90%) | 383,971,000 |
31 May 2021 | HKD | 0.07 | 0.075 | 0.053 | 0.059 | 0.059 | -0.011 (-15.71%) | 95,355,000 |
28 May 2021 | HKD | 0.083 | 0.084 | 0.068 | 0.07 | 0.07 | -0.014 (-16.67%) | 141,270,000 |
27 May 2021 | HKD | 0.075 | 0.096 | 0.068 | 0.084 | 0.084 | +0.01 (+13.51%) | 526,492,500 |
26 May 2021 | HKD | 0.091 | 0.099 | 0.066 | 0.074 | 0.074 | -0.011 (-12.94%) | 327,750,000 |
25 May 2021 | HKD | 0.15 | 0.19 | 0.083 | 0.085 | 0.085 | -0.055 (-39.29%) | 888,590,000 |
24 May 2021 | HKD | 0.092 | 0.163 | 0.092 | 0.14 | 0.14 | +0.051 (+57.30%) | 898,472,500 |
21 May 2021 | HKD | 0.059 | 0.093 | 0.056 | 0.089 | 0.089 | +0.033 (+58.93%) | 1,034,907,500 |
20 May 2021 | HKD | 0.037 | 0.058 | 0.033 | 0.056 | 0.056 | +0.022 (+64.71%) | 815,964,165 |
18 May 2021 | HKD | 0.018 | 0.039 | 0.018 | 0.034 | 0.034 | +0.016 (+88.89%) | 452,810,200 |
17 May 2021 | HKD | 0.021 | 0.021 | 0.018 | 0.018 | 0.018 | -0.003 (-14.29%) | 13,190,000 |
14 May 2021 | HKD | 0.023 | 0.023 | 0.02 | 0.021 | 0.021 | -0.001 (-4.55%) | 23,385,000 |
13 May 2021 | HKD | 0.026 | 0.026 | 0.022 | 0.022 | 0.022 | -0.004 (-15.38%) | 11,765,000 |
12 May 2021 | HKD | 0.029 | 0.029 | 0.022 | 0.026 | 0.026 | -0.004 (-13.33%) | 48,017,500 |
11 May 2021 | HKD | 0.032 | 0.032 | 0.028 | 0.03 | 0.03 | -0.002 (-6.25%) | 2,707,500 |
10 May 2021 | HKD | 0.036 | 0.036 | 0.03 | 0.032 | 0.032 | -0.004 (-11.11%) | 17,407,500 |
7 May 2021 | HKD | 0.04 | 0.04 | 0.035 | 0.036 | 0.036 | -0.003 (-7.69%) | 15,322,499 |
6 May 2021 | HKD | 0.039 | 0.04 | 0.036 | 0.039 | 0.039 | 0.0 (0.0%) | 7,650,000 |
5 May 2021 | HKD | 0.042 | 0.042 | 0.038 | 0.039 | 0.039 | -0.003 (-7.14%) | 6,720,000 |
4 May 2021 | HKD | 0.043 | 0.043 | 0.038 | 0.042 | 0.042 | -0.001 (-2.33%) | 13,820,000 |
3 May 2021 | HKD | 0.047 | 0.047 | 0.042 | 0.043 | 0.043 | -0.003 (-6.52%) | 8,797,200 |
30 Apr 2021 | HKD | 0.049 | 0.05 | 0.045 | 0.046 | 0.046 | -0.002 (-4.17%) | 6,547,500 |
29 Apr 2021 | HKD | 0.052 | 0.052 | 0.048 | 0.048 | 0.048 | -0.001 (-2.04%) | 985,000 |
28 Apr 2021 | HKD | 0.05 | 0.054 | 0.049 | 0.049 | 0.049 | 0.0 (0.0%) | 10,485,000 |
27 Apr 2021 | HKD | 0.048 | 0.05 | 0.045 | 0.049 | 0.049 | +0.001 (+2.08%) | 2,600,000 |