Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
28 Jul 2021 | HKD | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 292,000 |
27 Jul 2021 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.02 (+4.44%) | 40,000 |
26 Jul 2021 | HKD | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 140,216 |
23 Jul 2021 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 501,000 |
22 Jul 2021 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 200,000 |
21 Jul 2021 | HKD | 0.475 | 0.485 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 230,000 |
20 Jul 2021 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 274,000 |
19 Jul 2021 | HKD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 440,000 |
16 Jul 2021 | HKD | 0.47 | 0.49 | 0.46 | 0.485 | 0.485 | +0.015 (+3.19%) | 354,000 |
15 Jul 2021 | HKD | 0.465 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 170,000 |
14 Jul 2021 | HKD | 0.47 | 0.48 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 4,000 |
13 Jul 2021 | HKD | 0.46 | 0.485 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 539,000 |
12 Jul 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
9 Jul 2021 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.005 (+1.05%) | 106,000 |
8 Jul 2021 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 372,000 |
7 Jul 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
6 Jul 2021 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 6,830,200 |
5 Jul 2021 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 294,020 |
2 Jul 2021 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,030,000 |
30 Jun 2021 | HKD | 0.485 | 0.52 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,429,200 |
29 Jun 2021 | HKD | 0.495 | 0.5 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 1,146,000 |
28 Jun 2021 | HKD | 0.48 | 0.51 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 34,220 |
25 Jun 2021 | HKD | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,180,200 |
24 Jun 2021 | HKD | 0.49 | 0.51 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 108,000 |
23 Jun 2021 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 7,673,200 |
22 Jun 2021 | HKD | 0.475 | 0.495 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 1,340,040 |
21 Jun 2021 | HKD | 0.495 | 0.54 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 840,000 |
18 Jun 2021 | HKD | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 235,000 |
17 Jun 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 675,600 |