Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 0.475 | 0.495 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 245,000 |
4 Aug 2021 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 52,000 |
3 Aug 2021 | HKD | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 92,000 |
2 Aug 2021 | HKD | 0.455 | 0.485 | 0.455 | 0.48 | 0.48 | +0.015 (+3.23%) | 73,000 |
30 Jul 2021 | HKD | 0.48 | 0.495 | 0.435 | 0.465 | 0.465 | -0.03 (-6.06%) | 1,054,000 |
29 Jul 2021 | HKD | 0.46 | 0.5 | 0.46 | 0.495 | 0.495 | +0.025 (+5.32%) | 318,000 |
28 Jul 2021 | HKD | 0.475 | 0.48 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 352,000 |
27 Jul 2021 | HKD | 0.49 | 0.5 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 1,501,000 |
26 Jul 2021 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 621,000 |
23 Jul 2021 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 427,000 |
22 Jul 2021 | HKD | 0.5 | 0.54 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,523,000 |
21 Jul 2021 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 905,000 |
20 Jul 2021 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 475,000 |
19 Jul 2021 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 376,000 |
16 Jul 2021 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 968,000 |
15 Jul 2021 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 814,000 |
14 Jul 2021 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 966,000 |
13 Jul 2021 | HKD | 0.5 | 0.54 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 1,254,000 |
12 Jul 2021 | HKD | 0.52 | 0.53 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 1,210,000 |
9 Jul 2021 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 943,000 |
8 Jul 2021 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 645,000 |
7 Jul 2021 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 395,000 |
6 Jul 2021 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 792,000 |
5 Jul 2021 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 359,000 |
2 Jul 2021 | HKD | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 753,000 |
30 Jun 2021 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 517,000 |
29 Jun 2021 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 919,000 |
28 Jun 2021 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 77,000 |
25 Jun 2021 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 524,000 |
24 Jun 2021 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 144,000 |