Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2021 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 5,875 |
8 Jun 2021 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 2,500 |
7 Jun 2021 | HKD | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | +0.07 (+12.73%) | 55,000 |
4 Jun 2021 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 40,000 |
3 Jun 2021 | HKD | 0.6 | 0.6 | 0.53 | 0.55 | 0.55 | -0.04 (-6.78%) | 25,000 |
2 Jun 2021 | HKD | 0.56 | 0.59 | 0.54 | 0.59 | 0.59 | +0.03 (+5.36%) | 35,000 |
1 Jun 2021 | HKD | 0.56 | 0.61 | 0.56 | 0.56 | 0.56 | -0.08 (-12.50%) | 390,000 |
31 May 2021 | HKD | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | +0.05 (+8.47%) | 22,500 |
28 May 2021 | HKD | 0.65 | 0.65 | 0.58 | 0.59 | 0.59 | -0.06 (-9.23%) | 480,000 |
27 May 2021 | HKD | 0.7 | 0.7 | 0.64 | 0.65 | 0.65 | -0.08 (-10.96%) | 326,250 |
26 May 2021 | HKD | 0.56 | 0.85 | 0.56 | 0.73 | 0.73 | +0.24 (+48.98%) | 7,732,000 |
25 May 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
24 May 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 20,000 |
21 May 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 5,000 |
20 May 2021 | HKD | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.03 (+6.52%) | 75,000 |
18 May 2021 | HKD | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -0.04 (-8%) | 292,500 |
17 May 2021 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 10,000 |
14 May 2021 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
13 May 2021 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
12 May 2021 | HKD | 0.475 | 0.5 | 0.445 | 0.5 | 0.5 | 0.0 (0.0%) | 85,000 |
11 May 2021 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
10 May 2021 | HKD | 0.465 | 0.5 | 0.46 | 0.5 | 0.5 | +0.02 (+4.17%) | 135,000 |
7 May 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 750 |
6 May 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
5 May 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 20,000 |
4 May 2021 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 262,500 |
3 May 2021 | HKD | 0.455 | 0.475 | 0.455 | 0.475 | 0.475 | 0.0 (0.0%) | 40,000 |
30 Apr 2021 | HKD | 0.495 | 0.495 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 425,000 |
29 Apr 2021 | HKD | 0.455 | 0.49 | 0.455 | 0.49 | 0.49 | +0.01 (+2.08%) | 56,375 |
28 Apr 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |