Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | HKD | 0.134 | 0.152 | 0.128 | 0.149 | 0.149 | +0.011 (+7.97%) | 2,110,000 |
31 Aug 2021 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | +0.001 (+0.73%) | 435,000 |
30 Aug 2021 | HKD | 0.125 | 0.137 | 0.125 | 0.137 | 0.137 | +0.018 (+15.13%) | 2,495,000 |
27 Aug 2021 | HKD | 0.123 | 0.124 | 0.118 | 0.119 | 0.119 | -0.004 (-3.25%) | 115,000 |
26 Aug 2021 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
25 Aug 2021 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | +0.001 (+0.82%) | 100,000 |
24 Aug 2021 | HKD | 0.13 | 0.13 | 0.122 | 0.122 | 0.122 | -0.008 (-6.15%) | 125,000 |
23 Aug 2021 | HKD | 0.129 | 0.13 | 0.129 | 0.13 | 0.13 | +0.001 (+0.78%) | 170,000 |
20 Aug 2021 | HKD | 0.125 | 0.132 | 0.125 | 0.129 | 0.129 | +0.004 (+3.20%) | 870,000 |
19 Aug 2021 | HKD | 0.129 | 0.134 | 0.125 | 0.125 | 0.125 | -0.001 (-0.79%) | 720,000 |
18 Aug 2021 | HKD | 0.121 | 0.14 | 0.119 | 0.126 | 0.126 | +0.002 (+1.61%) | 1,465,000 |
17 Aug 2021 | HKD | 0.126 | 0.126 | 0.121 | 0.124 | 0.124 | -0.004 (-3.13%) | 195,000 |
16 Aug 2021 | HKD | 0.13 | 0.13 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 135,000 |
13 Aug 2021 | HKD | 0.134 | 0.134 | 0.128 | 0.128 | 0.128 | -0.011 (-7.91%) | 430,000 |
12 Aug 2021 | HKD | 0.126 | 0.139 | 0.122 | 0.139 | 0.139 | +0.013 (+10.32%) | 1,795,000 |
11 Aug 2021 | HKD | 0.121 | 0.126 | 0.121 | 0.126 | 0.126 | +0.005 (+4.13%) | 245,000 |
10 Aug 2021 | HKD | 0.127 | 0.127 | 0.12 | 0.121 | 0.121 | -0.006 (-4.72%) | 885,000 |
9 Aug 2021 | HKD | 0.12 | 0.129 | 0.12 | 0.127 | 0.127 | +0.004 (+3.25%) | 575,000 |
6 Aug 2021 | HKD | 0.123 | 0.127 | 0.123 | 0.123 | 0.123 | -0.004 (-3.15%) | 315,000 |
5 Aug 2021 | HKD | 0.128 | 0.128 | 0.12 | 0.127 | 0.127 | -0.006 (-4.51%) | 2,930,000 |
4 Aug 2021 | HKD | 0.136 | 0.136 | 0.128 | 0.133 | 0.133 | -0.007 (-5%) | 305,000 |
3 Aug 2021 | HKD | 0.137 | 0.14 | 0.131 | 0.14 | 0.14 | +0.003 (+2.19%) | 275,000 |
2 Aug 2021 | HKD | 0.136 | 0.146 | 0.132 | 0.137 | 0.137 | +0.001 (+0.74%) | 395,000 |
30 Jul 2021 | HKD | 0.139 | 0.14 | 0.129 | 0.136 | 0.136 | 0.0 (0.0%) | 575,000 |
29 Jul 2021 | HKD | 0.133 | 0.14 | 0.13 | 0.136 | 0.136 | +0.003 (+2.26%) | 450,000 |
28 Jul 2021 | HKD | 0.131 | 0.133 | 0.13 | 0.133 | 0.133 | +0.002 (+1.53%) | 1,915,000 |
27 Jul 2021 | HKD | 0.134 | 0.142 | 0.119 | 0.131 | 0.131 | -0.009 (-6.43%) | 1,205,000 |
26 Jul 2021 | HKD | 0.144 | 0.144 | 0.13 | 0.14 | 0.14 | -0.004 (-2.78%) | 1,050,000 |
23 Jul 2021 | HKD | 0.143 | 0.144 | 0.142 | 0.144 | 0.144 | -0.001 (-0.69%) | 580,000 |
22 Jul 2021 | HKD | 0.146 | 0.151 | 0.143 | 0.145 | 0.145 | -0.003 (-2.03%) | 75,000 |