Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | HKD | 0.55 | 0.55 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 1,285,400 |
30 Apr 2021 | HKD | 0.44 | 0.5 | 0.44 | 0.5 | 0.5 | +0.04 (+8.70%) | 1,883,800 |
29 Apr 2021 | HKD | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,780,000 |
28 Apr 2021 | HKD | 0.445 | 0.45 | 0.415 | 0.45 | 0.45 | +0.005 (+1.12%) | 4,500,280 |
27 Apr 2021 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,270,000 |
26 Apr 2021 | HKD | 0.455 | 0.46 | 0.4 | 0.445 | 0.445 | -0.01 (-2.20%) | 4,014,400 |
23 Apr 2021 | HKD | 0.455 | 0.465 | 0.435 | 0.455 | 0.455 | -0.01 (-2.15%) | 782,020 |
22 Apr 2021 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
21 Apr 2021 | HKD | 0.465 | 0.49 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 60 |
20 Apr 2021 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 28,000 |
19 Apr 2021 | HKD | 0.47 | 0.47 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 592,260 |
16 Apr 2021 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 20,800 |
15 Apr 2021 | HKD | 0.46 | 0.475 | 0.45 | 0.475 | 0.475 | 0.0 (0.0%) | 241,040 |
14 Apr 2021 | HKD | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 20,040 |
13 Apr 2021 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 261,600 |
12 Apr 2021 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 148,400 |
9 Apr 2021 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 90,020 |
8 Apr 2021 | HKD | 0.465 | 0.49 | 0.46 | 0.485 | 0.485 | -0.01 (-2.02%) | 830,020 |
7 Apr 2021 | HKD | 0.47 | 0.495 | 0.47 | 0.495 | 0.495 | +0.005 (+1.02%) | 28,100 |
1 Apr 2021 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.025 (+5.38%) | 469,000 |
31 Mar 2021 | HKD | 0.445 | 0.49 | 0.44 | 0.465 | 0.465 | 0.0 (0.0%) | 516,200 |
30 Mar 2021 | HKD | 0.465 | 0.465 | 0.445 | 0.465 | 0.465 | -0.005 (-1.06%) | 310,400 |
29 Mar 2021 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 10,000 |
26 Mar 2021 | HKD | 0.47 | 0.485 | 0.445 | 0.485 | 0.485 | +0.015 (+3.19%) | 413,200 |
25 Mar 2021 | HKD | 0.485 | 0.49 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 140,000 |
24 Mar 2021 | HKD | 0.47 | 0.5 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 370,000 |
23 Mar 2021 | HKD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 50,000 |
22 Mar 2021 | HKD | 0.54 | 0.59 | 0.49 | 0.49 | 0.49 | +0.02 (+4.26%) | 2,642,220 |
19 Mar 2021 | HKD | 0.5 | 0.5 | 0.445 | 0.47 | 0.47 | -0.04 (-7.84%) | 373,100 |
18 Mar 2021 | HKD | 0.45 | 0.52 | 0.435 | 0.51 | 0.51 | +0.045 (+9.68%) | 1,627,800 |