Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.083 | 0.15 | 0.081 | 0.114 | 0.57 | +0.032 (+39.02%) | 51,798,000 |
1 Sep 2021 | HKD | 0.085 | 0.1 | 0.082 | 0.082 | 0.41 | -0.004 (-4.65%) | 266,000 |
31 Aug 2021 | HKD | 0.082 | 0.09 | 0.082 | 0.086 | 0.43 | +0.001 (+1.18%) | 12,414,000 |
30 Aug 2021 | HKD | 0.09 | 0.09 | 0.085 | 0.085 | 0.425 | +0.002 (+2.41%) | 2,000 |
27 Aug 2021 | HKD | 0.095 | 0.095 | 0.083 | 0.083 | 0.415 | 0.0 (0.0%) | 1,522,000 |
26 Aug 2021 | HKD | 0.085 | 0.091 | 0.083 | 0.083 | 0.415 | -0.009 (-9.78%) | 206,000 |
25 Aug 2021 | HKD | 0.1 | 0.1 | 0.082 | 0.092 | 0.46 | +0.002 (+2.22%) | 464,000 |
24 Aug 2021 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.45 | 0.0 (0.0%) | 140,000 |
23 Aug 2021 | HKD | 0.087 | 0.09 | 0.086 | 0.09 | 0.45 | +0.003 (+3.45%) | 360,000 |
20 Aug 2021 | HKD | 0.08 | 0.088 | 0.08 | 0.087 | 0.435 | +0.007 (+8.75%) | 426,000 |
19 Aug 2021 | HKD | 0.086 | 0.086 | 0.08 | 0.08 | 0.4 | -0.006 (-6.98%) | 1,096,000 |
18 Aug 2021 | HKD | 0.086 | 0.086 | 0.082 | 0.086 | 0.43 | 0.0 (0.0%) | 308,000 |
17 Aug 2021 | HKD | 0.086 | 0.086 | 0.082 | 0.086 | 0.43 | +0.005 (+6.17%) | 194,000 |
16 Aug 2021 | HKD | 0.086 | 0.09 | 0.08 | 0.081 | 0.405 | -0.007 (-7.95%) | 2,416,000 |
13 Aug 2021 | HKD | 0.094 | 0.094 | 0.08 | 0.088 | 0.44 | -0.004 (-4.35%) | 8,430,000 |
12 Aug 2021 | HKD | 0.107 | 0.107 | 0.091 | 0.092 | 0.46 | -0.02 (-17.86%) | 7,758,000 |
11 Aug 2021 | HKD | 0.113 | 0.118 | 0.107 | 0.112 | 0.56 | -0.014 (-11.11%) | 2,504,000 |
10 Aug 2021 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.63 | 0.0 (0.0%) | 4,000 |
9 Aug 2021 | HKD | 0.121 | 0.135 | 0.111 | 0.126 | 0.63 | +0.005 (+4.13%) | 398,000 |
6 Aug 2021 | HKD | 0.133 | 0.133 | 0.12 | 0.121 | 0.605 | -0.012 (-9.02%) | 114,000 |
5 Aug 2021 | HKD | 0.135 | 0.135 | 0.133 | 0.133 | 0.665 | +0.006 (+4.72%) | 426,000 |
4 Aug 2021 | HKD | 0.131 | 0.131 | 0.127 | 0.127 | 0.635 | -0.008 (-5.93%) | 158,000 |
3 Aug 2021 | HKD | 0.146 | 0.151 | 0.131 | 0.135 | 0.675 | -0.012 (-8.16%) | 640,000 |
2 Aug 2021 | HKD | 0.16 | 0.16 | 0.142 | 0.147 | 0.735 | -0.007 (-4.55%) | 664,000 |
30 Jul 2021 | HKD | 0.159 | 0.159 | 0.145 | 0.154 | 0.77 | +0.003 (+1.99%) | 34,000 |
29 Jul 2021 | HKD | 0.158 | 0.159 | 0.146 | 0.151 | 0.755 | -0.005 (-3.21%) | 548,000 |
28 Jul 2021 | HKD | 0.155 | 0.171 | 0.155 | 0.156 | 0.78 | +0.006 (+4%) | 854,000 |
27 Jul 2021 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.75 | 0.0 (0.0%) | 0 |
26 Jul 2021 | HKD | 0.147 | 0.15 | 0.147 | 0.15 | 0.75 | +0.005 (+3.45%) | 200,000 |
23 Jul 2021 | HKD | 0.133 | 0.145 | 0.133 | 0.145 | 0.725 | -0.01 (-6.45%) | 850,000 |