Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 0.18 | 0.184 | 0.177 | 0.18 | 0.18 | 0.0 (0.0%) | 2,832,000 |
28 Jul 2021 | HKD | 0.183 | 0.186 | 0.175 | 0.18 | 0.18 | -0.003 (-1.64%) | 5,576,000 |
27 Jul 2021 | HKD | 0.181 | 0.185 | 0.172 | 0.183 | 0.183 | +0.002 (+1.10%) | 14,358,000 |
26 Jul 2021 | HKD | 0.175 | 0.181 | 0.166 | 0.181 | 0.181 | +0.006 (+3.43%) | 9,469,331 |
23 Jul 2021 | HKD | 0.172 | 0.188 | 0.159 | 0.175 | 0.175 | +0.003 (+1.74%) | 24,896,000 |
22 Jul 2021 | HKD | 0.146 | 0.172 | 0.146 | 0.172 | 0.172 | +0.026 (+17.81%) | 38,333,333 |
21 Jul 2021 | HKD | 0.145 | 0.148 | 0.139 | 0.146 | 0.146 | +0.001 (+0.69%) | 10,092,000 |
20 Jul 2021 | HKD | 0.143 | 0.146 | 0.142 | 0.145 | 0.145 | +0.002 (+1.40%) | 1,928,000 |
19 Jul 2021 | HKD | 0.142 | 0.148 | 0.14 | 0.143 | 0.143 | +0.001 (+0.70%) | 6,504,000 |
16 Jul 2021 | HKD | 0.139 | 0.145 | 0.138 | 0.142 | 0.142 | +0.003 (+2.16%) | 10,564,000 |
15 Jul 2021 | HKD | 0.142 | 0.144 | 0.138 | 0.139 | 0.139 | 0.0 (0.0%) | 1,236,000 |
14 Jul 2021 | HKD | 0.143 | 0.143 | 0.139 | 0.139 | 0.139 | -0.004 (-2.80%) | 204,000 |
13 Jul 2021 | HKD | 0.144 | 0.145 | 0.14 | 0.143 | 0.143 | -0.001 (-0.69%) | 3,636,000 |
12 Jul 2021 | HKD | 0.139 | 0.145 | 0.137 | 0.144 | 0.144 | +0.005 (+3.60%) | 12,002,000 |
9 Jul 2021 | HKD | 0.138 | 0.141 | 0.138 | 0.139 | 0.139 | -0.003 (-2.11%) | 704,000 |
8 Jul 2021 | HKD | 0.143 | 0.145 | 0.138 | 0.142 | 0.142 | +0.003 (+2.16%) | 4,422,000 |
7 Jul 2021 | HKD | 0.14 | 0.14 | 0.139 | 0.139 | 0.139 | -0.003 (-2.11%) | 622,000 |
6 Jul 2021 | HKD | 0.137 | 0.142 | 0.135 | 0.142 | 0.142 | +0.005 (+3.65%) | 4,332,000 |
5 Jul 2021 | HKD | 0.136 | 0.138 | 0.135 | 0.137 | 0.137 | +0.001 (+0.74%) | 968,000 |
2 Jul 2021 | HKD | 0.136 | 0.137 | 0.135 | 0.136 | 0.136 | -0.002 (-1.45%) | 1,502,000 |
30 Jun 2021 | HKD | 0.14 | 0.143 | 0.136 | 0.138 | 0.138 | -0.002 (-1.43%) | 1,240,000 |
29 Jun 2021 | HKD | 0.138 | 0.14 | 0.131 | 0.14 | 0.14 | +0.002 (+1.45%) | 852,000 |
28 Jun 2021 | HKD | 0.142 | 0.142 | 0.137 | 0.138 | 0.138 | -0.003 (-2.13%) | 354,000 |
25 Jun 2021 | HKD | 0.141 | 0.142 | 0.135 | 0.141 | 0.141 | +0.003 (+2.17%) | 3,034,000 |
24 Jun 2021 | HKD | 0.138 | 0.14 | 0.135 | 0.138 | 0.138 | +0.002 (+1.47%) | 1,508,000 |
23 Jun 2021 | HKD | 0.136 | 0.139 | 0.136 | 0.136 | 0.136 | -0.004 (-2.86%) | 3,878,000 |
22 Jun 2021 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.001 (-0.71%) | 0 |
21 Jun 2021 | HKD | 0.139 | 0.141 | 0.133 | 0.141 | 0.141 | +0.001 (+0.71%) | 5,166,000 |
18 Jun 2021 | HKD | 0.14 | 0.14 | 0.139 | 0.14 | 0.14 | +0.001 (+0.72%) | 588,000 |
17 Jun 2021 | HKD | 0.139 | 0.151 | 0.139 | 0.139 | 0.139 | -0.001 (-0.71%) | 806,000 |