Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | HKD | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -0.04 (-6.90%) | 1,182,000 |
7 Jul 2021 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 580,000 |
6 Jul 2021 | HKD | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | +0.04 (+7.41%) | 1,790,000 |
5 Jul 2021 | HKD | 0.57 | 0.6 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 2,664,000 |
2 Jul 2021 | HKD | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | +0.04 (+7.41%) | 2,324,000 |
30 Jun 2021 | HKD | 0.65 | 0.65 | 0.53 | 0.54 | 0.54 | -0.06 (-10.00%) | 2,440,000 |
29 Jun 2021 | HKD | 0.5 | 0.63 | 0.5 | 0.6 | 0.6 | +0.09 (+17.65%) | 5,806,000 |
28 Jun 2021 | HKD | 0.445 | 0.51 | 0.445 | 0.51 | 0.51 | +0.075 (+17.24%) | 2,130,000 |
25 Jun 2021 | HKD | 0.4 | 0.47 | 0.39 | 0.435 | 0.435 | +0.035 (+8.75%) | 3,912,000 |
24 Jun 2021 | HKD | 0.425 | 0.44 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 5,442,000 |
23 Jun 2021 | HKD | 0.445 | 0.45 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 6,102,000 |
22 Jun 2021 | HKD | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -0.015 (-3.16%) | 3,372,000 |
21 Jun 2021 | HKD | 0.49 | 0.5 | 0.465 | 0.475 | 0.475 | -0.02 (-4.04%) | 1,794,000 |
18 Jun 2021 | HKD | 0.5 | 0.51 | 0.465 | 0.495 | 0.495 | -0.015 (-2.94%) | 2,844,000 |
17 Jun 2021 | HKD | 0.51 | 0.53 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 2,762,000 |
16 Jun 2021 | HKD | 0.56 | 0.56 | 0.485 | 0.51 | 0.51 | -0.05 (-8.93%) | 7,758,000 |
15 Jun 2021 | HKD | 0.59 | 0.62 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,048,000 |
11 Jun 2021 | HKD | 0.7 | 0.85 | 0.53 | 0.57 | 0.57 | -0.04 (-6.56%) | 34,846,000 |
10 Jun 2021 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 42,000 |
9 Jun 2021 | HKD | 0.63 | 0.64 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 446,000 |
8 Jun 2021 | HKD | 0.61 | 0.64 | 0.6 | 0.64 | 0.64 | +0.02 (+3.23%) | 944,000 |
7 Jun 2021 | HKD | 0.58 | 0.68 | 0.58 | 0.62 | 0.62 | +0.04 (+6.90%) | 6,928,000 |
4 Jun 2021 | HKD | 0.55 | 0.6 | 0.55 | 0.58 | 0.58 | +0.04 (+7.41%) | 2,240,000 |
3 Jun 2021 | HKD | 0.6 | 0.6 | 0.54 | 0.54 | 0.54 | -0.05 (-8.47%) | 5,358,000 |
2 Jun 2021 | HKD | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 1,880,000 |
1 Jun 2021 | HKD | 0.61 | 0.64 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 3,868,000 |
31 May 2021 | HKD | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 3,790,000 |
28 May 2021 | HKD | 0.53 | 0.6 | 0.53 | 0.58 | 0.58 | +0.05 (+9.43%) | 4,862,000 |
27 May 2021 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 2,202,000 |
26 May 2021 | HKD | 0.5 | 0.55 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 4,426,000 |