Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
2 Sep 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
1 Sep 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 500 |
31 Aug 2021 | HKD | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 30,000 |
30 Aug 2021 | HKD | 0.48 | 0.52 | 0.43 | 0.51 | 0.51 | +0.03 (+6.25%) | 47,375 |
27 Aug 2021 | HKD | 0.49 | 0.6 | 0.48 | 0.48 | 0.48 | +0.04 (+9.09%) | 575,000 |
26 Aug 2021 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.035 (-7.37%) | 15,000 |
25 Aug 2021 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
24 Aug 2021 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.035 (+7.95%) | 0 |
23 Aug 2021 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 0 |
20 Aug 2021 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.025 (-5.43%) | 60,000 |
19 Aug 2021 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
18 Aug 2021 | HKD | 0.475 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 90,000 |
17 Aug 2021 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
16 Aug 2021 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 10,000 |
13 Aug 2021 | HKD | 0.5 | 0.54 | 0.47 | 0.47 | 0.47 | +0.02 (+4.44%) | 125,000 |
12 Aug 2021 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
11 Aug 2021 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 5,000 |
10 Aug 2021 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
9 Aug 2021 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 20,000 |
6 Aug 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
5 Aug 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 10,000 |
4 Aug 2021 | HKD | 0.49 | 0.49 | 0.44 | 0.485 | 0.485 | -0.01 (-2.02%) | 280,000 |
3 Aug 2021 | HKD | 0.465 | 0.495 | 0.465 | 0.495 | 0.495 | +0.025 (+5.32%) | 10,000 |
2 Aug 2021 | HKD | 0.455 | 0.495 | 0.44 | 0.47 | 0.47 | -0.03 (-6%) | 310,000 |
30 Jul 2021 | HKD | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 35,000 |
29 Jul 2021 | HKD | 0.56 | 0.56 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 25,750 |
28 Jul 2021 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 5,000 |
27 Jul 2021 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 0 |
26 Jul 2021 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 15,000 |