Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | HKD | 0.51 | 0.55 | 0.49 | 0.49 | 0.49 | -0.05 (-9.26%) | 4,682,000 |
24 May 2021 | HKD | 0.54 | 0.56 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 3,444,000 |
21 May 2021 | HKD | 0.54 | 0.6 | 0.5 | 0.52 | 0.52 | -0.05 (-8.77%) | 2,836,000 |
20 May 2021 | HKD | 0.57 | 0.6 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 2,348,000 |
18 May 2021 | HKD | 0.6 | 0.6 | 0.485 | 0.57 | 0.57 | -0.04 (-6.56%) | 5,314,000 |
17 May 2021 | HKD | 0.65 | 0.69 | 0.6 | 0.61 | 0.61 | -0.05 (-7.58%) | 2,744,000 |
14 May 2021 | HKD | 0.68 | 0.68 | 0.62 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,434,000 |
13 May 2021 | HKD | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | +0.03 (+4.62%) | 5,700,000 |
12 May 2021 | HKD | 0.68 | 0.75 | 0.59 | 0.65 | 0.65 | -0.03 (-4.41%) | 7,858,000 |
11 May 2021 | HKD | 0.67 | 0.73 | 0.62 | 0.68 | 0.68 | +0.02 (+3.03%) | 9,848,000 |
10 May 2021 | HKD | 0.59 | 0.69 | 0.58 | 0.66 | 0.66 | +0.08 (+13.79%) | 11,896,000 |
7 May 2021 | HKD | 0.51 | 0.59 | 0.51 | 0.58 | 0.58 | +0.07 (+13.73%) | 7,860,000 |
6 May 2021 | HKD | 0.495 | 0.55 | 0.465 | 0.51 | 0.51 | +0.015 (+3.03%) | 5,380,000 |
5 May 2021 | HKD | 0.45 | 0.51 | 0.45 | 0.495 | 0.495 | +0.045 (+10%) | 4,966,000 |
4 May 2021 | HKD | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 2,796,000 |
3 May 2021 | HKD | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 580,000 |
30 Apr 2021 | HKD | 0.4 | 0.42 | 0.39 | 0.41 | 0.41 | +0.025 (+6.49%) | 4,176,000 |
29 Apr 2021 | HKD | 0.385 | 0.385 | 0.37 | 0.385 | 0.385 | -0.005 (-1.28%) | 110,000 |
28 Apr 2021 | HKD | 0.38 | 0.4 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 400,000 |
27 Apr 2021 | HKD | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -0.025 (-6.17%) | 792,000 |
26 Apr 2021 | HKD | 0.4 | 0.415 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 788,000 |
23 Apr 2021 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 292,000 |
22 Apr 2021 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 62,000 |
21 Apr 2021 | HKD | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 740,000 |
20 Apr 2021 | HKD | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 840,000 |
19 Apr 2021 | HKD | 0.42 | 0.42 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 362,000 |
16 Apr 2021 | HKD | 0.405 | 0.415 | 0.385 | 0.41 | 0.41 | 0.0 (0.0%) | 1,884,000 |
15 Apr 2021 | HKD | 0.385 | 0.42 | 0.385 | 0.41 | 0.41 | +0.025 (+6.49%) | 3,360,000 |
14 Apr 2021 | HKD | 0.37 | 0.385 | 0.365 | 0.385 | 0.385 | +0.025 (+6.94%) | 514,000 |
13 Apr 2021 | HKD | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 1,710,000 |