Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 0.9 | 1.01 | 0.89 | 0.95 | 0.95 | +0.06 (+6.74%) | 102,678,813 |
8 Sep 2021 | HKD | 0.9 | 0.94 | 0.87 | 0.89 | 0.89 | -0.04 (-4.30%) | 56,883,168 |
7 Sep 2021 | HKD | 0.78 | 0.94 | 0.77 | 0.93 | 0.93 | +0.17 (+22.37%) | 119,702,523 |
6 Sep 2021 | HKD | 0.76 | 0.78 | 0.72 | 0.76 | 0.76 | 0.0 (0.0%) | 21,536,400 |
3 Sep 2021 | HKD | 0.73 | 0.79 | 0.72 | 0.76 | 0.76 | +0.03 (+4.11%) | 51,806,085 |
2 Sep 2021 | HKD | 0.66 | 0.73 | 0.63 | 0.73 | 0.73 | +0.08 (+12.31%) | 57,175,600 |
1 Sep 2021 | HKD | 0.7 | 0.7 | 0.63 | 0.65 | 0.65 | -0.04 (-5.80%) | 40,756,000 |
31 Aug 2021 | HKD | 0.72 | 0.77 | 0.67 | 0.69 | 0.69 | +0.04 (+6.15%) | 76,197,087 |
30 Aug 2021 | HKD | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 27,358,300 |
27 Aug 2021 | HKD | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 17,161,150 |
26 Aug 2021 | HKD | 0.6 | 0.65 | 0.59 | 0.63 | 0.63 | +0.03 (+5%) | 35,601,698 |
25 Aug 2021 | HKD | 0.58 | 0.62 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 29,965,911 |
24 Aug 2021 | HKD | 0.55 | 0.59 | 0.53 | 0.57 | 0.57 | +0.03 (+5.56%) | 34,542,403 |
23 Aug 2021 | HKD | 0.52 | 0.58 | 0.52 | 0.54 | 0.54 | +0.04 (+8%) | 32,520,500 |
20 Aug 2021 | HKD | 0.57 | 0.57 | 0.47 | 0.5 | 0.5 | -0.06 (-10.71%) | 51,921,000 |
19 Aug 2021 | HKD | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 43,160,000 |
18 Aug 2021 | HKD | 0.66 | 0.68 | 0.56 | 0.57 | 0.57 | -0.07 (-10.94%) | 54,453,600 |
17 Aug 2021 | HKD | 0.68 | 0.69 | 0.59 | 0.64 | 0.64 | -0.04 (-5.88%) | 102,205,871 |
16 Aug 2021 | HKD | 0.55 | 0.68 | 0.55 | 0.68 | 0.68 | +0.16 (+30.77%) | 132,162,427 |
13 Aug 2021 | HKD | 0.435 | 0.55 | 0.435 | 0.52 | 0.52 | +0.14 (+36.84%) | 179,718,139 |
12 Aug 2021 | HKD | 0.365 | 0.385 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 4,498,399 |
11 Aug 2021 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 708,500 |
10 Aug 2021 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,008,250 |
9 Aug 2021 | HKD | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 2,069,197 |
6 Aug 2021 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 4,368,000 |
5 Aug 2021 | HKD | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 1,440,000 |
4 Aug 2021 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,533,147 |
3 Aug 2021 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 924,350 |
2 Aug 2021 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 924,000 |
30 Jul 2021 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 792,800 |