Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | HKD | 0.3 | 0.305 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 7,820,000 |
15 Jun 2021 | HKD | 0.275 | 0.35 | 0.26 | 0.3 | 0.3 | +0.025 (+9.09%) | 39,444,080 |
11 Jun 2021 | HKD | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 7,830,000 |
10 Jun 2021 | HKD | 0.29 | 0.3 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 9,675,000 |
9 Jun 2021 | HKD | 0.295 | 0.315 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 16,672,820 |
8 Jun 2021 | HKD | 0.305 | 0.31 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 9,061,000 |
7 Jun 2021 | HKD | 0.315 | 0.32 | 0.28 | 0.295 | 0.295 | -0.02 (-6.35%) | 13,304,200 |
4 Jun 2021 | HKD | 0.36 | 0.36 | 0.29 | 0.315 | 0.315 | -0.06 (-16%) | 67,683,891 |
3 Jun 2021 | HKD | 0.405 | 0.445 | 0.355 | 0.375 | 0.375 | +0.02 (+5.63%) | 202,654,094 |
2 Jun 2021 | HKD | 0.243 | 0.44 | 0.243 | 0.355 | 0.355 | +0.143 (+67.45%) | 287,665,688 |
1 Jun 2021 | HKD | 0.211 | 0.214 | 0.208 | 0.212 | 0.212 | -0.005 (-2.30%) | 9,090,000 |
31 May 2021 | HKD | 0.232 | 0.241 | 0.21 | 0.217 | 0.217 | -0.015 (-6.47%) | 23,085,779 |
28 May 2021 | HKD | 0.29 | 0.31 | 0.23 | 0.232 | 0.232 | -0.048 (-17.14%) | 95,751,695 |
27 May 2021 | HKD | 0.45 | 0.8 | 0.25 | 0.28 | 0.28 | +0.094 (+50.54%) | 539,685,188 |
26 May 2021 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
25 May 2021 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
24 May 2021 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
21 May 2021 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
20 May 2021 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
18 May 2021 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
17 May 2021 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
14 May 2021 | HKD | 0.187 | 0.189 | 0.185 | 0.186 | 0.186 | -0.004 (-2.11%) | 1,020,000 |
13 May 2021 | HKD | 0.19 | 0.194 | 0.186 | 0.19 | 0.19 | -0.001 (-0.52%) | 1,990,000 |
12 May 2021 | HKD | 0.193 | 0.198 | 0.189 | 0.191 | 0.191 | +0.007 (+3.80%) | 8,310,000 |
11 May 2021 | HKD | 0.183 | 0.187 | 0.182 | 0.184 | 0.184 | -0.004 (-2.13%) | 1,530,000 |
10 May 2021 | HKD | 0.19 | 0.193 | 0.184 | 0.188 | 0.188 | -0.002 (-1.05%) | 2,110,000 |
7 May 2021 | HKD | 0.192 | 0.192 | 0.187 | 0.19 | 0.19 | +0.001 (+0.53%) | 1,220,000 |
6 May 2021 | HKD | 0.191 | 0.195 | 0.183 | 0.189 | 0.189 | +0.002 (+1.07%) | 3,709,804 |
5 May 2021 | HKD | 0.184 | 0.196 | 0.184 | 0.187 | 0.187 | +0.004 (+2.19%) | 6,720,000 |
4 May 2021 | HKD | 0.183 | 0.186 | 0.181 | 0.183 | 0.183 | 0.0 (0.0%) | 2,090,000 |