Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 0.405 | 0.45 | 0.405 | 0.435 | 0.435 | +0.035 (+8.75%) | 1,332,000 |
8 Sep 2021 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 732,000 |
7 Sep 2021 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 777,000 |
6 Sep 2021 | HKD | 0.4 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,407,000 |
3 Sep 2021 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 786,000 |
2 Sep 2021 | HKD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 3,684,000 |
1 Sep 2021 | HKD | 0.42 | 0.42 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,035,000 |
31 Aug 2021 | HKD | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,142,000 |
30 Aug 2021 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 684,000 |
27 Aug 2021 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | +0.015 (+3.57%) | 336,000 |
26 Aug 2021 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 987,000 |
25 Aug 2021 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 777,000 |
24 Aug 2021 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 915,000 |
23 Aug 2021 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 783,000 |
20 Aug 2021 | HKD | 0.44 | 0.44 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,650,000 |
19 Aug 2021 | HKD | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,041,000 |
18 Aug 2021 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,080,000 |
17 Aug 2021 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,176,000 |
16 Aug 2021 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,158,000 |
13 Aug 2021 | HKD | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,035,000 |
12 Aug 2021 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 618,000 |
11 Aug 2021 | HKD | 0.455 | 0.455 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 942,000 |
10 Aug 2021 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,209,000 |
9 Aug 2021 | HKD | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 1,140,000 |
6 Aug 2021 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 1,014,000 |
5 Aug 2021 | HKD | 0.455 | 0.475 | 0.42 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,625,000 |
4 Aug 2021 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 699,000 |
3 Aug 2021 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 999,000 |
2 Aug 2021 | HKD | 0.45 | 0.455 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,137,000 |
30 Jul 2021 | HKD | 0.45 | 0.455 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,479,000 |