Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 0.93 | 1.14 | 0.93 | 1.1 | 1.1 | +0.18 (+19.57%) | 3,940,000 |
23 Apr 2021 | HKD | 0.93 | 0.93 | 0.88 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,652,000 |
22 Apr 2021 | HKD | 0.84 | 0.99 | 0.84 | 0.9 | 0.9 | +0.02 (+2.27%) | 3,172,000 |
21 Apr 2021 | HKD | 0.87 | 0.91 | 0.67 | 0.88 | 0.88 | +0.03 (+3.53%) | 7,892,000 |
20 Apr 2021 | HKD | 0.73 | 0.87 | 0.72 | 0.85 | 0.85 | +0.1 (+13.33%) | 17,504,000 |
19 Apr 2021 | HKD | 0.64 | 0.76 | 0.64 | 0.75 | 0.75 | +0.12 (+19.05%) | 13,332,000 |
16 Apr 2021 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 5,400,000 |
15 Apr 2021 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 108,000 |
14 Apr 2021 | HKD | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,068,000 |
13 Apr 2021 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 420,000 |
12 Apr 2021 | HKD | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 120,000 |
9 Apr 2021 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 5,900,000 |
8 Apr 2021 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 3,056,000 |
7 Apr 2021 | HKD | 0.6 | 0.65 | 0.59 | 0.62 | 0.62 | +0.05 (+8.77%) | 1,360,000 |
1 Apr 2021 | HKD | 0.63 | 0.63 | 0.55 | 0.57 | 0.57 | -0.06 (-9.52%) | 1,320,000 |
31 Mar 2021 | HKD | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | +0.06 (+10.53%) | 4,100,000 |
30 Mar 2021 | HKD | 0.57 | 0.59 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 1,136,000 |
29 Mar 2021 | HKD | 0.58 | 0.64 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 11,104,000 |
26 Mar 2021 | HKD | 0.5 | 0.62 | 0.495 | 0.59 | 0.59 | +0.09 (+18%) | 15,916,000 |
25 Mar 2021 | HKD | 0.46 | 0.51 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 6,972,000 |
24 Mar 2021 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 752,000 |
23 Mar 2021 | HKD | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 3,444,000 |
22 Mar 2021 | HKD | 0.445 | 0.46 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 12,000 |
19 Mar 2021 | HKD | 0.45 | 0.47 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 144,000 |
18 Mar 2021 | HKD | 0.425 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 7,716,000 |
17 Mar 2021 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 40,000 |
16 Mar 2021 | HKD | 0.445 | 0.45 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 268,000 |
15 Mar 2021 | HKD | 0.425 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 136,000 |
12 Mar 2021 | HKD | 0.44 | 0.465 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 680,000 |
11 Mar 2021 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 32,000 |