Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 528,000 |
7 Jun 2021 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 709,723 |
4 Jun 2021 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 488,000 |
3 Jun 2021 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 72,000 |
2 Jun 2021 | HKD | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,320,000 |
1 Jun 2021 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 176,000 |
31 May 2021 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 3,112,000 |
28 May 2021 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 680,000 |
27 May 2021 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.03 (+6%) | 2,192,000 |
26 May 2021 | HKD | 0.475 | 0.53 | 0.475 | 0.5 | 0.5 | +0.03 (+6.38%) | 1,920,000 |
25 May 2021 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 80,000 |
24 May 2021 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 336,000 |
21 May 2021 | HKD | 0.475 | 0.475 | 0.43 | 0.46 | 0.46 | -0.005 (-1.08%) | 3,248,000 |
20 May 2021 | HKD | 0.48 | 0.485 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 2,757,286 |
18 May 2021 | HKD | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 6,656,000 |
17 May 2021 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 240,000 |
14 May 2021 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 152,000 |
13 May 2021 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 200,000 |
12 May 2021 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 296,000 |
11 May 2021 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 779,000 |
10 May 2021 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,392,000 |
7 May 2021 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | +0.05 (+10.20%) | 3,952,000 |
6 May 2021 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 120,000 |
5 May 2021 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 48,000 |
4 May 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
3 May 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
30 Apr 2021 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 525,146 |
29 Apr 2021 | HKD | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 512,000 |
28 Apr 2021 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 648,000 |
27 Apr 2021 | HKD | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | +0.05 (+10.42%) | 5,561,400 |