Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,552,800 |
8 Sep 2021 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,492,400 |
7 Sep 2021 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 930,000 |
6 Sep 2021 | HKD | 0.48 | 0.49 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 947,600 |
3 Sep 2021 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 7,283,600 |
2 Sep 2021 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,173,000 |
1 Sep 2021 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 6,860,600 |
31 Aug 2021 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 1,310,000 |
30 Aug 2021 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | +0.015 (+3.23%) | 640,000 |
27 Aug 2021 | HKD | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,907,800 |
26 Aug 2021 | HKD | 0.475 | 0.495 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 3,102,000 |
25 Aug 2021 | HKD | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 3,050,000 |
24 Aug 2021 | HKD | 0.48 | 0.48 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,342,000 |
23 Aug 2021 | HKD | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 3,622,393 |
20 Aug 2021 | HKD | 0.475 | 0.485 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 3,580,000 |
19 Aug 2021 | HKD | 0.465 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 4,010,000 |
18 Aug 2021 | HKD | 0.455 | 0.475 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 4,014,200 |
17 Aug 2021 | HKD | 0.465 | 0.465 | 0.445 | 0.465 | 0.465 | +0.015 (+3.33%) | 1,444,400 |
16 Aug 2021 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.03 (+7.14%) | 1,640,000 |
13 Aug 2021 | HKD | 0.435 | 0.445 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 1,280,800 |
12 Aug 2021 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,198,000 |
11 Aug 2021 | HKD | 0.4 | 0.43 | 0.4 | 0.425 | 0.425 | +0.025 (+6.25%) | 1,020,000 |
10 Aug 2021 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 23,200 |
9 Aug 2021 | HKD | 0.365 | 0.41 | 0.365 | 0.405 | 0.405 | +0.005 (+1.25%) | 200,600 |
6 Aug 2021 | HKD | 0.405 | 0.405 | 0.365 | 0.4 | 0.4 | -0.025 (-5.88%) | 785,524 |
5 Aug 2021 | HKD | 0.42 | 0.435 | 0.4 | 0.425 | 0.425 | -0.005 (-1.16%) | 830,000 |
4 Aug 2021 | HKD | 0.455 | 0.455 | 0.4 | 0.43 | 0.43 | -0.005 (-1.15%) | 670,936 |
3 Aug 2021 | HKD | 0.47 | 0.475 | 0.43 | 0.435 | 0.435 | -0.03 (-6.45%) | 750,400 |
2 Aug 2021 | HKD | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | -0.015 (-3.12%) | 370,000 |
30 Jul 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |