Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | HKD | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 135,000 |
6 Sep 2021 | HKD | 0.305 | 0.335 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 2,050,000 |
3 Sep 2021 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 120,000 |
2 Sep 2021 | HKD | 0.305 | 0.315 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 920,000 |
1 Sep 2021 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 210,000 |
31 Aug 2021 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 175,000 |
30 Aug 2021 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 385,000 |
27 Aug 2021 | HKD | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 190,000 |
26 Aug 2021 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 840,000 |
25 Aug 2021 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 875,000 |
24 Aug 2021 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 555,000 |
23 Aug 2021 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 165,000 |
20 Aug 2021 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 490,000 |
19 Aug 2021 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,055,000 |
18 Aug 2021 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 445,000 |
17 Aug 2021 | HKD | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 840,000 |
16 Aug 2021 | HKD | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 200,000 |
13 Aug 2021 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 785,000 |
12 Aug 2021 | HKD | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 965,000 |
11 Aug 2021 | HKD | 0.33 | 0.39 | 0.325 | 0.345 | 0.345 | +0.02 (+6.15%) | 12,320,000 |
10 Aug 2021 | HKD | 0.325 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 2,330,000 |
9 Aug 2021 | HKD | 0.32 | 0.345 | 0.305 | 0.325 | 0.325 | +0.025 (+8.33%) | 7,595,000 |
6 Aug 2021 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 610,000 |
5 Aug 2021 | HKD | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 890,000 |
4 Aug 2021 | HKD | 0.285 | 0.295 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,665,000 |
3 Aug 2021 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 865,000 |
2 Aug 2021 | HKD | 0.285 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 740,000 |
30 Jul 2021 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 490,000 |
29 Jul 2021 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 585,000 |
28 Jul 2021 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,280,000 |