Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 0.48 | 0.485 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 790,000 |
21 Jul 2021 | HKD | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -0.02 (-3.92%) | 3,330,000 |
20 Jul 2021 | HKD | 0.485 | 0.69 | 0.485 | 0.51 | 0.51 | +0.03 (+6.25%) | 8,205,000 |
19 Jul 2021 | HKD | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,875,000 |
16 Jul 2021 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 45,000 |
15 Jul 2021 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | -0.03 (-5.77%) | 185,000 |
14 Jul 2021 | HKD | 0.475 | 0.52 | 0.475 | 0.52 | 0.52 | -0.01 (-1.89%) | 725,000 |
13 Jul 2021 | HKD | 0.485 | 0.53 | 0.485 | 0.53 | 0.53 | +0.045 (+9.28%) | 95,000 |
12 Jul 2021 | HKD | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 70,000 |
9 Jul 2021 | HKD | 0.48 | 0.59 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,215,000 |
8 Jul 2021 | HKD | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,405,000 |
7 Jul 2021 | HKD | 0.46 | 0.48 | 0.45 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,385,000 |
6 Jul 2021 | HKD | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 1,760,000 |
5 Jul 2021 | HKD | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 1,540,000 |
2 Jul 2021 | HKD | 0.465 | 0.48 | 0.445 | 0.46 | 0.46 | -0.02 (-4.17%) | 3,175,000 |
30 Jun 2021 | HKD | 0.465 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 1,245,000 |
29 Jun 2021 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 1,225,000 |
28 Jun 2021 | HKD | 0.465 | 0.5 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 1,050,000 |
25 Jun 2021 | HKD | 0.475 | 0.48 | 0.46 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,460,000 |
24 Jun 2021 | HKD | 0.48 | 0.49 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 4,120,000 |
23 Jun 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 300,000 |
22 Jun 2021 | HKD | 0.58 | 0.59 | 0.465 | 0.52 | 0.52 | -0.03 (-5.45%) | 1,120,000 |
21 Jun 2021 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 250,000 |
18 Jun 2021 | HKD | 0.64 | 0.66 | 0.55 | 0.55 | 0.55 | -0.06 (-9.84%) | 1,495,000 |
17 Jun 2021 | HKD | 0.57 | 0.68 | 0.57 | 0.61 | 0.61 | +0.02 (+3.39%) | 1,180,000 |
16 Jun 2021 | HKD | 0.54 | 0.76 | 0.54 | 0.59 | 0.59 | +0.05 (+9.26%) | 3,345,000 |
15 Jun 2021 | HKD | 0.48 | 0.56 | 0.48 | 0.54 | 0.54 | +0.03 (+5.88%) | 1,265,000 |
11 Jun 2021 | HKD | 0.475 | 0.51 | 0.475 | 0.51 | 0.51 | +0.015 (+3.03%) | 310,000 |
10 Jun 2021 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 155,000 |
9 Jun 2021 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |