Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | HKD | 0.31 | 0.31 | 0.285 | 0.285 | 0.285 | -0.03 (-9.52%) | 4,130,000 |
26 Jul 2021 | HKD | 0.34 | 0.34 | 0.31 | 0.315 | 0.315 | -0.025 (-7.35%) | 2,550,000 |
23 Jul 2021 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 635,000 |
22 Jul 2021 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 865,000 |
21 Jul 2021 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,760,000 |
20 Jul 2021 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 535,000 |
19 Jul 2021 | HKD | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 835,000 |
16 Jul 2021 | HKD | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 890,000 |
15 Jul 2021 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,090,000 |
14 Jul 2021 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 295,000 |
13 Jul 2021 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 485,000 |
12 Jul 2021 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 650,000 |
9 Jul 2021 | HKD | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 2,870,000 |
8 Jul 2021 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,585,000 |
7 Jul 2021 | HKD | 0.385 | 0.395 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,505,000 |
6 Jul 2021 | HKD | 0.375 | 0.43 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 12,775,000 |
5 Jul 2021 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,265,000 |
2 Jul 2021 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 775,000 |
30 Jun 2021 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,125,000 |
29 Jun 2021 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 890,000 |
28 Jun 2021 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 395,000 |
25 Jun 2021 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 825,000 |
24 Jun 2021 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 2,170,000 |
23 Jun 2021 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,350,000 |
22 Jun 2021 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 760,000 |
21 Jun 2021 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,275,000 |
18 Jun 2021 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 3,460,000 |
17 Jun 2021 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,265,000 |
16 Jun 2021 | HKD | 0.42 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,100,000 |
15 Jun 2021 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 2,775,000 |