Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.5 | 0.7 | 0.5 | 0.57 | 0.57 | +0.085 (+17.53%) | 1,168,000 |
1 Sep 2021 | HKD | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 88,000 |
31 Aug 2021 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 24,000 |
30 Aug 2021 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,000 |
27 Aug 2021 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
26 Aug 2021 | HKD | 0.52 | 0.56 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 116,000 |
25 Aug 2021 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 120,000 |
24 Aug 2021 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
23 Aug 2021 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 0 |
20 Aug 2021 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 56,000 |
19 Aug 2021 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 0 |
18 Aug 2021 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | +0.04 (+7.55%) | 148,000 |
17 Aug 2021 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 8,000 |
16 Aug 2021 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 120,000 |
13 Aug 2021 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
12 Aug 2021 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
11 Aug 2021 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
10 Aug 2021 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 108,000 |
9 Aug 2021 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 28,000 |
6 Aug 2021 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
5 Aug 2021 | HKD | 0.61 | 0.61 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 120,000 |
4 Aug 2021 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 104,000 |
3 Aug 2021 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 60,000 |
2 Aug 2021 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
30 Jul 2021 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 20,000 |
29 Jul 2021 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
28 Jul 2021 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 8,000 |
27 Jul 2021 | HKD | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -0.05 (-7.94%) | 92,000 |
26 Jul 2021 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 0 |
23 Jul 2021 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |