Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 0.51 | 0.52 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,430,000 |
21 Jul 2021 | HKD | 0.55 | 0.56 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 3,558,000 |
20 Jul 2021 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 540,000 |
19 Jul 2021 | HKD | 0.52 | 0.63 | 0.52 | 0.55 | 0.55 | +0.055 (+11.11%) | 7,756,000 |
16 Jul 2021 | HKD | 0.51 | 0.52 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 2,208,000 |
15 Jul 2021 | HKD | 0.495 | 0.54 | 0.495 | 0.52 | 0.52 | +0.03 (+6.12%) | 1,716,000 |
14 Jul 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 22,000 |
13 Jul 2021 | HKD | 0.51 | 0.51 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 706,000 |
12 Jul 2021 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 500,000 |
9 Jul 2021 | HKD | 0.5 | 0.53 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 1,218,000 |
8 Jul 2021 | HKD | 0.5 | 0.52 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,146,000 |
7 Jul 2021 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 236,000 |
6 Jul 2021 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 438,000 |
5 Jul 2021 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 96,000 |
2 Jul 2021 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 344,000 |
30 Jun 2021 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 618,000 |
29 Jun 2021 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 324,000 |
28 Jun 2021 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 162,000 |
25 Jun 2021 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 270,000 |
24 Jun 2021 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 490,000 |
23 Jun 2021 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 466,000 |
22 Jun 2021 | HKD | 0.475 | 0.5 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 2,670,000 |
21 Jun 2021 | HKD | 0.5 | 0.51 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 4,110,000 |
18 Jun 2021 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 936,000 |
17 Jun 2021 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,368,000 |
16 Jun 2021 | HKD | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,508,000 |
15 Jun 2021 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 778,000 |
11 Jun 2021 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 172,000 |
10 Jun 2021 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,588,000 |
9 Jun 2021 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 536,000 |