Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | HKD | 0.215 | 0.216 | 0.204 | 0.214 | 0.214 | -0.002 (-0.93%) | 9,750,000 |
16 Sep 2021 | HKD | 0.223 | 0.228 | 0.213 | 0.216 | 0.216 | -0.009 (-4.00%) | 13,006,687 |
15 Sep 2021 | HKD | 0.225 | 0.23 | 0.223 | 0.225 | 0.225 | -0.004 (-1.75%) | 6,880,000 |
14 Sep 2021 | HKD | 0.228 | 0.233 | 0.223 | 0.229 | 0.229 | -0.001 (-0.43%) | 7,969,750 |
13 Sep 2021 | HKD | 0.235 | 0.235 | 0.228 | 0.23 | 0.23 | -0.005 (-2.13%) | 8,270,000 |
10 Sep 2021 | HKD | 0.242 | 0.242 | 0.228 | 0.235 | 0.235 | -0.011 (-4.47%) | 18,580,000 |
9 Sep 2021 | HKD | 0.245 | 0.25 | 0.24 | 0.246 | 0.246 | 0.0 (0.0%) | 9,000,000 |
8 Sep 2021 | HKD | 0.25 | 0.25 | 0.241 | 0.246 | 0.246 | -0.004 (-1.60%) | 5,940,000 |
7 Sep 2021 | HKD | 0.24 | 0.26 | 0.238 | 0.25 | 0.25 | +0.01 (+4.17%) | 20,360,000 |
6 Sep 2021 | HKD | 0.246 | 0.246 | 0.236 | 0.24 | 0.24 | -0.007 (-2.83%) | 16,790,250 |
3 Sep 2021 | HKD | 0.255 | 0.26 | 0.246 | 0.247 | 0.247 | -0.008 (-3.14%) | 32,765,625 |
2 Sep 2021 | HKD | 0.25 | 0.265 | 0.243 | 0.255 | 0.255 | 0.0 (0.0%) | 60,244,750 |
1 Sep 2021 | HKD | 0.29 | 0.3 | 0.255 | 0.255 | 0.255 | -0.025 (-8.93%) | 135,040,000 |
31 Aug 2021 | HKD | 0.305 | 0.315 | 0.27 | 0.28 | 0.28 | -0.03 (-9.68%) | 103,721,250 |
30 Aug 2021 | HKD | 0.295 | 0.315 | 0.28 | 0.31 | 0.31 | +0.015 (+5.08%) | 44,945,000 |
27 Aug 2021 | HKD | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 197,548,750 |
26 Aug 2021 | HKD | 0.265 | 0.295 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 16,270,000 |
25 Aug 2021 | HKD | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 8,435,000 |
24 Aug 2021 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,560,000 |
23 Aug 2021 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,410,000 |
20 Aug 2021 | HKD | 0.265 | 0.265 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 12,770,000 |
19 Aug 2021 | HKD | 0.28 | 0.285 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 5,085,000 |
18 Aug 2021 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,239,500 |
17 Aug 2021 | HKD | 0.285 | 0.3 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 18,290,000 |
16 Aug 2021 | HKD | 0.29 | 0.3 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 5,905,000 |
13 Aug 2021 | HKD | 0.26 | 0.295 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 31,642,500 |
12 Aug 2021 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 4,157,500 |
11 Aug 2021 | HKD | 0.28 | 0.285 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 18,970,000 |
10 Aug 2021 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 12,310,000 |
9 Aug 2021 | HKD | 0.246 | 0.26 | 0.241 | 0.255 | 0.255 | +0.009 (+3.66%) | 5,120,000 |