Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,304,000 |
1 Sep 2021 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,568,000 |
31 Aug 2021 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 1,840,200 |
30 Aug 2021 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 768,000 |
27 Aug 2021 | HKD | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 808,000 |
26 Aug 2021 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,104,000 |
25 Aug 2021 | HKD | 0.57 | 0.6 | 0.55 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,824,000 |
24 Aug 2021 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 680,000 |
23 Aug 2021 | HKD | 0.57 | 0.61 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 1,248,000 |
20 Aug 2021 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -0.04 (-6.56%) | 2,840,000 |
19 Aug 2021 | HKD | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 2,600,000 |
18 Aug 2021 | HKD | 0.62 | 0.64 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,730,000 |
17 Aug 2021 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 3,080,000 |
16 Aug 2021 | HKD | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,920,000 |
13 Aug 2021 | HKD | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,960,000 |
12 Aug 2021 | HKD | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 8,056,000 |
11 Aug 2021 | HKD | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,088,000 |
10 Aug 2021 | HKD | 0.67 | 0.71 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 7,497,000 |
9 Aug 2021 | HKD | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 4,131,000 |
6 Aug 2021 | HKD | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.06 (-8.45%) | 7,128,000 |
5 Aug 2021 | HKD | 0.72 | 0.75 | 0.68 | 0.71 | 0.71 | -0.01 (-1.39%) | 7,344,000 |
4 Aug 2021 | HKD | 0.75 | 0.79 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 7,712,000 |
3 Aug 2021 | HKD | 0.73 | 0.75 | 0.68 | 0.75 | 0.75 | +0.02 (+2.74%) | 7,896,000 |
2 Aug 2021 | HKD | 0.67 | 0.74 | 0.66 | 0.73 | 0.73 | +0.07 (+10.61%) | 6,891,000 |
30 Jul 2021 | HKD | 0.68 | 0.7 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 6,112,000 |
29 Jul 2021 | HKD | 0.58 | 0.69 | 0.58 | 0.69 | 0.69 | +0.11 (+18.97%) | 11,960,000 |
28 Jul 2021 | HKD | 0.59 | 0.61 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 6,968,000 |
27 Jul 2021 | HKD | 0.67 | 0.71 | 0.55 | 0.58 | 0.58 | -0.07 (-10.77%) | 25,760,000 |
26 Jul 2021 | HKD | 0.72 | 0.73 | 0.62 | 0.65 | 0.65 | -0.08 (-10.96%) | 19,655,000 |
23 Jul 2021 | HKD | 0.81 | 0.82 | 0.7 | 0.73 | 0.73 | -0.08 (-9.88%) | 17,328,000 |