Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2021 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 2.425 | -0.005 (-1.02%) | 3,424,000 |
29 Apr 2021 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 2.45 | -0.01 (-2%) | 3,976,000 |
28 Apr 2021 | HKD | 0.52 | 0.53 | 0.495 | 0.5 | 2.5 | 0.0 (0.0%) | 10,656,000 |
27 Apr 2021 | HKD | 0.51 | 0.51 | 0.475 | 0.5 | 2.5 | -0.01 (-1.96%) | 7,736,000 |
26 Apr 2021 | HKD | 0.51 | 0.54 | 0.485 | 0.51 | 2.55 | +0.01 (+2%) | 13,660,000 |
23 Apr 2021 | HKD | 0.49 | 0.51 | 0.47 | 0.5 | 2.5 | +0.01 (+2.04%) | 8,436,000 |
22 Apr 2021 | HKD | 0.51 | 0.52 | 0.43 | 0.49 | 2.45 | -0.005 (-1.01%) | 13,264,000 |
21 Apr 2021 | HKD | 0.45 | 0.55 | 0.45 | 0.495 | 2.475 | +0.05 (+11.24%) | 44,072,000 |
20 Apr 2021 | HKD | 0.405 | 0.475 | 0.405 | 0.445 | 2.225 | +0.05 (+12.66%) | 17,052,000 |
19 Apr 2021 | HKD | 0.375 | 0.415 | 0.375 | 0.395 | 1.975 | +0.025 (+6.76%) | 5,480,000 |
16 Apr 2021 | HKD | 0.37 | 0.38 | 0.36 | 0.37 | 1.85 | 0.0 (0.0%) | 3,020,000 |
15 Apr 2021 | HKD | 0.395 | 0.395 | 0.355 | 0.37 | 1.85 | -0.025 (-6.33%) | 7,172,000 |
14 Apr 2021 | HKD | 0.41 | 0.41 | 0.39 | 0.395 | 1.975 | -0.005 (-1.25%) | 2,168,000 |
13 Apr 2021 | HKD | 0.42 | 0.43 | 0.4 | 0.4 | 2 | -0.015 (-3.61%) | 3,288,000 |
12 Apr 2021 | HKD | 0.4 | 0.495 | 0.395 | 0.415 | 2.075 | +0.015 (+3.75%) | 18,652,000 |
9 Apr 2021 | HKD | 0.44 | 0.44 | 0.39 | 0.4 | 2 | -0.04 (-9.09%) | 10,400,000 |
8 Apr 2021 | HKD | 0.46 | 0.48 | 0.43 | 0.44 | 2.2 | -0.02 (-4.35%) | 8,172,000 |
7 Apr 2021 | HKD | 0.495 | 0.5 | 0.44 | 0.46 | 2.3 | -0.04 (-8%) | 27,000,000 |
1 Apr 2021 | HKD | 0.435 | 0.58 | 0.435 | 0.5 | 2.5 | +0.1 (+25%) | 71,140,000 |
31 Mar 2021 | HKD | 0.9 | 0.93 | 0.385 | 0.4 | 2 | -0.5 (-55.56%) | 81,796,000 |
30 Mar 2021 | HKD | 0.83 | 1.02 | 0.81 | 0.9 | 4.5 | +0.09 (+11.11%) | 46,868,000 |
29 Mar 2021 | HKD | 0.66 | 0.87 | 0.63 | 0.81 | 4.05 | +0.15 (+22.73%) | 39,321,800 |
26 Mar 2021 | HKD | 0.65 | 0.72 | 0.58 | 0.66 | 3.3 | -0.01 (-1.49%) | 32,136,000 |
25 Mar 2021 | HKD | 0.52 | 0.69 | 0.475 | 0.67 | 3.35 | +0.15 (+28.85%) | 50,758,000 |
24 Mar 2021 | HKD | 0.54 | 0.69 | 0.475 | 0.52 | 2.6 | +0.02 (+4%) | 69,616,000 |
23 Mar 2021 | HKD | 0.315 | 0.55 | 0.28 | 0.5 | 2.5 | +0.22 (+78.57%) | 97,474,000 |
22 Mar 2021 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 1.4 | 0.0 (0.0%) | 9,168,000 |
19 Mar 2021 | HKD | 0.27 | 0.295 | 0.255 | 0.28 | 1.4 | +0.005 (+1.82%) | 14,300,000 |
18 Mar 2021 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 1.375 | 0.0 (0.0%) | 332,000 |
17 Mar 2021 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 1.375 | -0.005 (-1.79%) | 360,000 |