Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 80,000 |
19 Oct 2021 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 384,000 |
18 Oct 2021 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 488,000 |
15 Oct 2021 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 112,000 |
12 Oct 2021 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 24,000 |
11 Oct 2021 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 520,972 |
8 Oct 2021 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.025 (+5.05%) | 64,000 |
7 Oct 2021 | HKD | 0.51 | 0.54 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 2,920,000 |
6 Oct 2021 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,336,000 |
5 Oct 2021 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 212,000 |
4 Oct 2021 | HKD | 0.5 | 0.6 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,840,000 |
30 Sep 2021 | HKD | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | -0.05 (-8.93%) | 1,124,000 |
29 Sep 2021 | HKD | 0.51 | 0.57 | 0.51 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,532,000 |
28 Sep 2021 | HKD | 0.59 | 0.6 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 912,000 |
27 Sep 2021 | HKD | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -0.06 (-9.23%) | 3,456,000 |
24 Sep 2021 | HKD | 0.71 | 0.71 | 0.65 | 0.65 | 0.65 | -0.06 (-8.45%) | 2,728,000 |
23 Sep 2021 | HKD | 0.6 | 0.71 | 0.6 | 0.71 | 0.71 | +0.11 (+18.33%) | 1,812,000 |
21 Sep 2021 | HKD | 0.56 | 0.61 | 0.56 | 0.6 | 0.6 | +0.05 (+9.09%) | 136,000 |
20 Sep 2021 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 248,000 |
17 Sep 2021 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,356,000 |
16 Sep 2021 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,200,000 |
15 Sep 2021 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 880,000 |
14 Sep 2021 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 756,000 |
13 Sep 2021 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 924,000 |
10 Sep 2021 | HKD | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 68,000 |
9 Sep 2021 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,044,000 |
8 Sep 2021 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 344,000 |
7 Sep 2021 | HKD | 0.55 | 0.57 | 0.51 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,948,000 |
6 Sep 2021 | HKD | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 132,000 |
3 Sep 2021 | HKD | 0.51 | 0.55 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 108,000 |