Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,600,000 |
1 Sep 2021 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,196,000 |
31 Aug 2021 | HKD | 0.53 | 0.56 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 684,000 |
30 Aug 2021 | HKD | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,708,000 |
27 Aug 2021 | HKD | 0.54 | 0.6 | 0.54 | 0.54 | 0.54 | +0.03 (+5.88%) | 1,756,000 |
26 Aug 2021 | HKD | 0.62 | 0.63 | 0.51 | 0.51 | 0.51 | -0.09 (-15%) | 5,524,000 |
25 Aug 2021 | HKD | 0.63 | 0.64 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 7,540,000 |
24 Aug 2021 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 2,300,000 |
23 Aug 2021 | HKD | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | +0.03 (+4.69%) | 924,000 |
20 Aug 2021 | HKD | 0.64 | 0.68 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 1,276,000 |
19 Aug 2021 | HKD | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 504,000 |
18 Aug 2021 | HKD | 0.69 | 0.81 | 0.62 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,920,000 |
17 Aug 2021 | HKD | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.04 (+6.25%) | 100,000 |
16 Aug 2021 | HKD | 0.64 | 0.69 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 828,000 |
13 Aug 2021 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 2,072,000 |
12 Aug 2021 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,548,000 |
11 Aug 2021 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 1,980,000 |
10 Aug 2021 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 3,024,000 |
9 Aug 2021 | HKD | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 3,968,000 |
6 Aug 2021 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 676,000 |
5 Aug 2021 | HKD | 0.59 | 0.63 | 0.58 | 0.62 | 0.62 | 0.0 (0.0%) | 1,824,000 |
4 Aug 2021 | HKD | 0.6 | 0.62 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 4,800,000 |
3 Aug 2021 | HKD | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 88,000 |
2 Aug 2021 | HKD | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 688,000 |
30 Jul 2021 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 724,000 |
29 Jul 2021 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 200,000 |
28 Jul 2021 | HKD | 0.59 | 0.6 | 0.55 | 0.59 | 0.59 | -0.01 (-1.67%) | 960,000 |
27 Jul 2021 | HKD | 0.59 | 0.63 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,380,000 |
26 Jul 2021 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 656,000 |
23 Jul 2021 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 408,000 |