Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 0.42 | 0.43 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 523,000 |
15 Sep 2021 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 100,000 |
14 Sep 2021 | HKD | 0.38 | 0.45 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 1,350,000 |
13 Sep 2021 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 98,000 |
10 Sep 2021 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 134,000 |
9 Sep 2021 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 193,000 |
8 Sep 2021 | HKD | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -0.04 (-9.52%) | 751,000 |
7 Sep 2021 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 46,000 |
6 Sep 2021 | HKD | 0.41 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 223,000 |
3 Sep 2021 | HKD | 0.38 | 0.42 | 0.375 | 0.42 | 0.42 | +0.015 (+3.70%) | 356,000 |
2 Sep 2021 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
1 Sep 2021 | HKD | 0.4 | 0.405 | 0.375 | 0.405 | 0.405 | +0.005 (+1.25%) | 149,000 |
31 Aug 2021 | HKD | 0.375 | 0.405 | 0.365 | 0.4 | 0.4 | +0.015 (+3.90%) | 284,000 |
30 Aug 2021 | HKD | 0.39 | 0.405 | 0.36 | 0.385 | 0.385 | -0.005 (-1.28%) | 683,000 |
27 Aug 2021 | HKD | 0.365 | 0.39 | 0.36 | 0.39 | 0.39 | +0.015 (+4%) | 860,000 |
26 Aug 2021 | HKD | 0.365 | 0.39 | 0.365 | 0.375 | 0.375 | -0.015 (-3.85%) | 8,000 |
25 Aug 2021 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
24 Aug 2021 | HKD | 0.39 | 0.39 | 0.365 | 0.39 | 0.39 | 0.0 (0.0%) | 22,000 |
23 Aug 2021 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
20 Aug 2021 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
19 Aug 2021 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 32,000 |
18 Aug 2021 | HKD | 0.38 | 0.39 | 0.365 | 0.39 | 0.39 | 0.0 (0.0%) | 13,000 |
17 Aug 2021 | HKD | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 102,000 |
16 Aug 2021 | HKD | 0.395 | 0.395 | 0.365 | 0.39 | 0.39 | 0.0 (0.0%) | 102,000 |
13 Aug 2021 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
12 Aug 2021 | HKD | 0.39 | 0.39 | 0.365 | 0.39 | 0.39 | +0.005 (+1.30%) | 11,000 |
11 Aug 2021 | HKD | 0.385 | 0.385 | 0.365 | 0.385 | 0.385 | 0.0 (0.0%) | 30,000 |
10 Aug 2021 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 23,000 |
9 Aug 2021 | HKD | 0.365 | 0.385 | 0.365 | 0.385 | 0.385 | 0.0 (0.0%) | 30,000 |
6 Aug 2021 | HKD | 0.36 | 0.385 | 0.36 | 0.385 | 0.385 | +0.005 (+1.32%) | 83,000 |