Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | HKD | 0.25 | 0.25 | 0.221 | 0.238 | 1.19 | -0.007 (-2.86%) | 8,992,000 |
27 Jul 2021 | HKD | 0.265 | 0.265 | 0.229 | 0.245 | 1.225 | -0.02 (-7.55%) | 86,984,000 |
26 Jul 2021 | HKD | 0.285 | 0.285 | 0.26 | 0.265 | 1.325 | -0.02 (-7.02%) | 116,956,000 |
23 Jul 2021 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 1.425 | 0.0 (0.0%) | 54,592,000 |
22 Jul 2021 | HKD | 0.29 | 0.295 | 0.28 | 0.285 | 1.425 | -0.005 (-1.72%) | 36,712,000 |
21 Jul 2021 | HKD | 0.285 | 0.295 | 0.275 | 0.29 | 1.45 | +0.005 (+1.75%) | 45,428,000 |
20 Jul 2021 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 1.425 | -0.01 (-3.39%) | 41,956,000 |
19 Jul 2021 | HKD | 0.28 | 0.31 | 0.28 | 0.295 | 1.475 | +0.01 (+3.51%) | 38,480,000 |
16 Jul 2021 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 1.425 | -0.01 (-3.39%) | 12,140,000 |
15 Jul 2021 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 1.475 | 0.0 (0.0%) | 13,408,000 |
14 Jul 2021 | HKD | 0.315 | 0.32 | 0.285 | 0.295 | 1.475 | -0.02 (-6.35%) | 45,856,000 |
13 Jul 2021 | HKD | 0.255 | 0.315 | 0.255 | 0.315 | 1.575 | +0.06 (+23.53%) | 60,288,000 |
12 Jul 2021 | HKD | 0.275 | 0.275 | 0.255 | 0.255 | 1.275 | -0.02 (-7.27%) | 13,436,000 |
9 Jul 2021 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 1.375 | -0.005 (-1.79%) | 8,248,000 |
8 Jul 2021 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 1.4 | -0.005 (-1.75%) | 6,300,000 |
7 Jul 2021 | HKD | 0.29 | 0.29 | 0.27 | 0.285 | 1.425 | 0.0 (0.0%) | 5,644,000 |
6 Jul 2021 | HKD | 0.29 | 0.29 | 0.26 | 0.285 | 1.425 | -0.005 (-1.72%) | 19,712,000 |
5 Jul 2021 | HKD | 0.335 | 0.345 | 0.29 | 0.29 | 1.45 | -0.04 (-12.12%) | 71,972,000 |
2 Jul 2021 | HKD | 0.305 | 0.33 | 0.295 | 0.33 | 1.65 | +0.03 (+10.00%) | 61,836,000 |
30 Jun 2021 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 1.5 | -0.005 (-1.64%) | 13,856,000 |
29 Jun 2021 | HKD | 0.315 | 0.32 | 0.3 | 0.305 | 1.525 | -0.01 (-3.17%) | 12,696,000 |
28 Jun 2021 | HKD | 0.3 | 0.325 | 0.295 | 0.315 | 1.575 | +0.015 (+5%) | 32,388,000 |
25 Jun 2021 | HKD | 0.29 | 0.31 | 0.29 | 0.3 | 1.5 | +0.01 (+3.45%) | 9,760,000 |
24 Jun 2021 | HKD | 0.31 | 0.375 | 0.28 | 0.29 | 1.45 | -0.02 (-6.45%) | 87,520,000 |
23 Jun 2021 | HKD | 0.315 | 0.325 | 0.305 | 0.31 | 1.55 | -0.005 (-1.59%) | 3,132,000 |
22 Jun 2021 | HKD | 0.33 | 0.33 | 0.315 | 0.315 | 1.575 | -0.015 (-4.55%) | 2,520,000 |
21 Jun 2021 | HKD | 0.315 | 0.34 | 0.31 | 0.33 | 1.65 | +0.005 (+1.54%) | 2,700,000 |
18 Jun 2021 | HKD | 0.31 | 0.325 | 0.3 | 0.325 | 1.625 | +0.015 (+4.84%) | 3,280,000 |
17 Jun 2021 | HKD | 0.3 | 0.315 | 0.285 | 0.31 | 1.55 | +0.01 (+3.33%) | 3,612,000 |
16 Jun 2021 | HKD | 0.31 | 0.315 | 0.3 | 0.3 | 1.5 | -0.015 (-4.76%) | 4,728,000 |