Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | HKD | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,320,000 |
15 Jun 2021 | HKD | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 1,030,000 |
11 Jun 2021 | HKD | 0.485 | 0.49 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,611,400 |
10 Jun 2021 | HKD | 0.48 | 0.49 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 1,230,000 |
9 Jun 2021 | HKD | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,444,000 |
8 Jun 2021 | HKD | 0.475 | 0.49 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,830,000 |
7 Jun 2021 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 2,620,000 |
4 Jun 2021 | HKD | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 433,000 |
3 Jun 2021 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 740,000 |
2 Jun 2021 | HKD | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 2,466,700 |
1 Jun 2021 | HKD | 0.5 | 0.52 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 721,000 |
31 May 2021 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 530,000 |
28 May 2021 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 1,432,600 |
27 May 2021 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 1,650,000 |
26 May 2021 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,080,016 |
25 May 2021 | HKD | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,140,000 |
24 May 2021 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,118,000 |
21 May 2021 | HKD | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 1,856,000 |
20 May 2021 | HKD | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 30,100 |
18 May 2021 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
17 May 2021 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 382,000 |
14 May 2021 | HKD | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 4,920,100 |
13 May 2021 | HKD | 0.48 | 0.49 | 0.47 | 0.485 | 0.485 | -0.015 (-3%) | 3,190,000 |
12 May 2021 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,010,000 |
11 May 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,020,100 |
10 May 2021 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,060,000 |
7 May 2021 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | +0.015 (+3.23%) | 1,020,000 |
6 May 2021 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 230,000 |
5 May 2021 | HKD | 0.495 | 0.495 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 1,551,600 |
4 May 2021 | HKD | 0.485 | 0.51 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,322,800 |