Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 5,628,000 |
22 Jun 2021 | HKD | 0.82 | 0.85 | 0.78 | 0.81 | 0.81 | +0.06 (+8%) | 11,436,000 |
21 Jun 2021 | HKD | 0.71 | 0.76 | 0.7 | 0.75 | 0.75 | +0.1 (+15.38%) | 12,457,200 |
18 Jun 2021 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.03 (+4.84%) | 950,000 |
17 Jun 2021 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 568,000 |
16 Jun 2021 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 378,500 |
15 Jun 2021 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 544,000 |
11 Jun 2021 | HKD | 0.59 | 0.62 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 298,000 |
10 Jun 2021 | HKD | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 144,000 |
9 Jun 2021 | HKD | 0.62 | 0.63 | 0.6 | 0.61 | 0.61 | +0.02 (+3.39%) | 280,000 |
8 Jun 2021 | HKD | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 306,000 |
7 Jun 2021 | HKD | 0.59 | 0.65 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 280,500 |
4 Jun 2021 | HKD | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 592,000 |
3 Jun 2021 | HKD | 0.6 | 0.65 | 0.56 | 0.61 | 0.61 | +0.08 (+15.09%) | 8,918,800 |
2 Jun 2021 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
1 Jun 2021 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 8,000 |
31 May 2021 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 238,000 |
28 May 2021 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 92,000 |
27 May 2021 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 130,000 |
26 May 2021 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 112,640 |
25 May 2021 | HKD | 0.53 | 0.53 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,534,000 |
24 May 2021 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
21 May 2021 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 122,800 |
20 May 2021 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
18 May 2021 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 174,000 |
17 May 2021 | HKD | 0.53 | 0.58 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 710,000 |
14 May 2021 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 70,000 |
13 May 2021 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 56,000 |
12 May 2021 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 178,000 |
11 May 2021 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 270,000 |