Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,416,200 |
16 Mar 2021 | HKD | 0.435 | 0.435 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 4,016,800 |
15 Mar 2021 | HKD | 0.435 | 0.455 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 5,626,250 |
12 Mar 2021 | HKD | 0.475 | 0.5 | 0.435 | 0.435 | 0.435 | +0.02 (+4.82%) | 27,167,300 |
11 Mar 2021 | HKD | 0.405 | 0.425 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 4,732,250 |
10 Mar 2021 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,369,500 |
9 Mar 2021 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,412,900 |
8 Mar 2021 | HKD | 0.445 | 0.445 | 0.415 | 0.415 | 0.415 | -0.03 (-6.74%) | 4,497,250 |
5 Mar 2021 | HKD | 0.445 | 0.445 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 4,674,750 |
4 Mar 2021 | HKD | 0.45 | 0.47 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 12,142,850 |
3 Mar 2021 | HKD | 0.45 | 0.465 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 5,300,749 |
2 Mar 2021 | HKD | 0.42 | 0.46 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 13,128,000 |
1 Mar 2021 | HKD | 0.415 | 0.425 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 4,213,000 |
26 Feb 2021 | HKD | 0.425 | 0.43 | 0.4 | 0.415 | 0.415 | -0.02 (-4.60%) | 8,804,000 |
25 Feb 2021 | HKD | 0.43 | 0.44 | 0.41 | 0.435 | 0.435 | +0.015 (+3.57%) | 13,476,000 |
24 Feb 2021 | HKD | 0.5 | 0.5 | 0.35 | 0.42 | 0.42 | -0.08 (-16%) | 51,865,000 |
23 Feb 2021 | HKD | 0.54 | 0.54 | 0.48 | 0.5 | 0.5 | -0.04 (-7.41%) | 21,588,650 |
22 Feb 2021 | HKD | 0.56 | 0.58 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 37,185,751 |
19 Feb 2021 | HKD | 0.46 | 0.56 | 0.46 | 0.55 | 0.55 | +0.095 (+20.88%) | 61,703,800 |
18 Feb 2021 | HKD | 0.455 | 0.46 | 0.415 | 0.455 | 0.455 | +0.01 (+2.25%) | 15,295,450 |
17 Feb 2021 | HKD | 0.415 | 0.46 | 0.415 | 0.445 | 0.445 | +0.04 (+9.88%) | 31,394,658 |
16 Feb 2021 | HKD | 0.405 | 0.42 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 5,108,731 |
11 Feb 2021 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 0 |
10 Feb 2021 | HKD | 0.42 | 0.435 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 8,769,000 |
9 Feb 2021 | HKD | 0.375 | 0.42 | 0.375 | 0.41 | 0.41 | +0.04 (+10.81%) | 16,697,647 |
8 Feb 2021 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 4,628,445 |
5 Feb 2021 | HKD | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,940,000 |
4 Feb 2021 | HKD | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,879,500 |
3 Feb 2021 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 2,150,100 |
2 Feb 2021 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 2,295,398 |