Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 318,000 |
1 Sep 2021 | HKD | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 1,512,000 |
31 Aug 2021 | HKD | 0.56 | 0.57 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 4,140,000 |
30 Aug 2021 | HKD | 0.59 | 0.62 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 2,292,000 |
27 Aug 2021 | HKD | 0.59 | 0.63 | 0.57 | 0.6 | 0.6 | +0.05 (+9.09%) | 6,538,000 |
26 Aug 2021 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 588,000 |
25 Aug 2021 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 150,000 |
24 Aug 2021 | HKD | 0.53 | 0.62 | 0.52 | 0.56 | 0.56 | +0.03 (+5.66%) | 6,262,000 |
23 Aug 2021 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 370,000 |
20 Aug 2021 | HKD | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,246,000 |
19 Aug 2021 | HKD | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -0.03 (-5.17%) | 2,584,000 |
18 Aug 2021 | HKD | 0.58 | 0.68 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 10,174,000 |
17 Aug 2021 | HKD | 0.63 | 0.65 | 0.56 | 0.6 | 0.6 | -0.03 (-4.76%) | 6,618,000 |
16 Aug 2021 | HKD | 0.51 | 0.66 | 0.51 | 0.63 | 0.63 | +0.145 (+29.90%) | 24,916,000 |
13 Aug 2021 | HKD | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 218,000 |
12 Aug 2021 | HKD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 64,000 |
11 Aug 2021 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 264,000 |
10 Aug 2021 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 238,000 |
9 Aug 2021 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 1,390,000 |
6 Aug 2021 | HKD | 0.49 | 0.5 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 408,000 |
5 Aug 2021 | HKD | 0.46 | 0.495 | 0.46 | 0.49 | 0.49 | +0.015 (+3.16%) | 876,000 |
4 Aug 2021 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 328,000 |
3 Aug 2021 | HKD | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 700,000 |
2 Aug 2021 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 220,000 |
30 Jul 2021 | HKD | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 226,000 |
29 Jul 2021 | HKD | 0.46 | 0.475 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 336,000 |
28 Jul 2021 | HKD | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 518,000 |
27 Jul 2021 | HKD | 0.47 | 0.48 | 0.435 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,550,000 |
26 Jul 2021 | HKD | 0.49 | 0.495 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,868,000 |
23 Jul 2021 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 408,000 |