Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2021 | HKD | 0.168 | 0.183 | 0.157 | 0.182 | 0.182 | +0.025 (+15.92%) | 6,170,000 |
18 Oct 2021 | HKD | 0.157 | 0.157 | 0.157 | 0.157 | 0.157 | -0.013 (-7.65%) | 60,000 |
15 Oct 2021 | HKD | 0.175 | 0.176 | 0.17 | 0.17 | 0.17 | +0.004 (+2.41%) | 500,000 |
12 Oct 2021 | HKD | 0.154 | 0.178 | 0.154 | 0.166 | 0.166 | -0.004 (-2.35%) | 245,000 |
11 Oct 2021 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
8 Oct 2021 | HKD | 0.174 | 0.175 | 0.166 | 0.17 | 0.17 | +0.004 (+2.41%) | 1,755,000 |
7 Oct 2021 | HKD | 0.164 | 0.174 | 0.16 | 0.166 | 0.166 | +0.006 (+3.75%) | 1,705,000 |
6 Oct 2021 | HKD | 0.155 | 0.16 | 0.154 | 0.16 | 0.16 | +0.005 (+3.23%) | 150,000 |
5 Oct 2021 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.011 (-6.63%) | 25,000 |
4 Oct 2021 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 0.166 | 0.0 (0.0%) | 60,000 |
30 Sep 2021 | HKD | 0.168 | 0.172 | 0.163 | 0.166 | 0.166 | +0.004 (+2.47%) | 1,530,000 |
29 Sep 2021 | HKD | 0.145 | 0.179 | 0.145 | 0.162 | 0.162 | +0.026 (+19.12%) | 7,885,000 |
28 Sep 2021 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | 0.0 (0.0%) | 130,000 |
27 Sep 2021 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | -0.011 (-7.48%) | 10,000 |
24 Sep 2021 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.147 | 0.0 (0.0%) | 0 |
23 Sep 2021 | HKD | 0.14 | 0.147 | 0.14 | 0.147 | 0.147 | +0.007 (+5.00%) | 140,000 |
21 Sep 2021 | HKD | 0.138 | 0.148 | 0.138 | 0.14 | 0.14 | +0.002 (+1.45%) | 120,000 |
20 Sep 2021 | HKD | 0.133 | 0.14 | 0.133 | 0.138 | 0.138 | -0.007 (-4.83%) | 240,000 |
17 Sep 2021 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 35,000 |
16 Sep 2021 | HKD | 0.148 | 0.148 | 0.145 | 0.145 | 0.145 | -0.006 (-3.97%) | 115,000 |
15 Sep 2021 | HKD | 0.148 | 0.151 | 0.148 | 0.151 | 0.151 | -0.002 (-1.31%) | 140,000 |
14 Sep 2021 | HKD | 0.149 | 0.153 | 0.145 | 0.153 | 0.153 | +0.004 (+2.68%) | 60,000 |
13 Sep 2021 | HKD | 0.149 | 0.16 | 0.149 | 0.149 | 0.149 | 0.0 (0.0%) | 840,000 |
10 Sep 2021 | HKD | 0.15 | 0.154 | 0.149 | 0.149 | 0.149 | +0.004 (+2.76%) | 1,285,000 |
9 Sep 2021 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.002 (-1.36%) | 10,000 |
8 Sep 2021 | HKD | 0.153 | 0.153 | 0.147 | 0.147 | 0.147 | -0.003 (-2%) | 55,000 |
7 Sep 2021 | HKD | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.002 (+1.35%) | 170,000 |
6 Sep 2021 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0.0 (0.0%) | 50,000 |
3 Sep 2021 | HKD | 0.154 | 0.154 | 0.146 | 0.148 | 0.148 | -0.002 (-1.33%) | 150,000 |
2 Sep 2021 | HKD | 0.148 | 0.15 | 0.143 | 0.15 | 0.15 | +0.001 (+0.67%) | 170,000 |