Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 0.87 | 0.92 | 0.8 | 0.81 | 0.81 | -0.05 (-5.81%) | 29,201,600 |
21 Jul 2021 | HKD | 0.72 | 0.88 | 0.67 | 0.86 | 0.86 | +0.14 (+19.44%) | 34,531,602 |
20 Jul 2021 | HKD | 0.74 | 0.76 | 0.67 | 0.72 | 0.72 | -0.02 (-2.70%) | 8,867,200 |
19 Jul 2021 | HKD | 0.67 | 0.78 | 0.65 | 0.74 | 0.74 | +0.07 (+10.45%) | 24,046,600 |
16 Jul 2021 | HKD | 0.59 | 0.71 | 0.59 | 0.67 | 0.67 | +0.08 (+13.56%) | 36,375,000 |
15 Jul 2021 | HKD | 0.59 | 0.6 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 7,262,000 |
14 Jul 2021 | HKD | 0.54 | 0.61 | 0.54 | 0.59 | 0.59 | +0.05 (+9.26%) | 16,555,730 |
13 Jul 2021 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 1,848,000 |
12 Jul 2021 | HKD | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 3,976,400 |
9 Jul 2021 | HKD | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 560,000 |
8 Jul 2021 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 576,000 |
7 Jul 2021 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 120,000 |
6 Jul 2021 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 68,299 |
5 Jul 2021 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 320,000 |
2 Jul 2021 | HKD | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 352,000 |
30 Jun 2021 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 3,872,000 |
29 Jun 2021 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,320,000 |
28 Jun 2021 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
25 Jun 2021 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 5,529,000 |
24 Jun 2021 | HKD | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | +0.04 (+8%) | 2,232,000 |
23 Jun 2021 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 72,000 |
22 Jun 2021 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 24,000 |
21 Jun 2021 | HKD | 0.495 | 0.53 | 0.495 | 0.52 | 0.52 | +0.025 (+5.05%) | 1,189,569 |
18 Jun 2021 | HKD | 0.495 | 0.51 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 7,000 |
17 Jun 2021 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 24,000 |
16 Jun 2021 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 728,000 |
15 Jun 2021 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 64,000 |
11 Jun 2021 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,192,000 |
10 Jun 2021 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 370,400 |
9 Jun 2021 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 16,000 |