Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.084 | 0.084 | 0.08 | 0.082 | 0.082 | -0.002 (-2.38%) | 2,660,000 |
1 Sep 2021 | HKD | 0.081 | 0.084 | 0.08 | 0.084 | 0.084 | 0.0 (0.0%) | 1,804,760 |
31 Aug 2021 | HKD | 0.085 | 0.085 | 0.081 | 0.084 | 0.084 | -0.005 (-5.62%) | 3,080,000 |
30 Aug 2021 | HKD | 0.093 | 0.093 | 0.08 | 0.089 | 0.089 | -0.005 (-5.32%) | 3,980,000 |
27 Aug 2021 | HKD | 0.083 | 0.094 | 0.083 | 0.094 | 0.094 | +0.001 (+1.08%) | 461,000 |
26 Aug 2021 | HKD | 0.092 | 0.095 | 0.087 | 0.093 | 0.093 | +0.001 (+1.09%) | 3,020,000 |
25 Aug 2021 | HKD | 0.08 | 0.095 | 0.08 | 0.092 | 0.092 | +0.012 (+15%) | 6,047,900 |
24 Aug 2021 | HKD | 0.08 | 0.088 | 0.08 | 0.08 | 0.08 | -0.003 (-3.61%) | 1,590,000 |
23 Aug 2021 | HKD | 0.085 | 0.085 | 0.083 | 0.083 | 0.083 | -0.002 (-2.35%) | 140,000 |
20 Aug 2021 | HKD | 0.082 | 0.085 | 0.078 | 0.085 | 0.085 | +0.002 (+2.41%) | 4,680,000 |
19 Aug 2021 | HKD | 0.081 | 0.085 | 0.08 | 0.083 | 0.083 | +0.001 (+1.22%) | 3,010,000 |
18 Aug 2021 | HKD | 0.087 | 0.087 | 0.082 | 0.082 | 0.082 | -0.004 (-4.65%) | 1,750,000 |
17 Aug 2021 | HKD | 0.084 | 0.092 | 0.081 | 0.086 | 0.086 | +0.005 (+6.17%) | 4,800,000 |
16 Aug 2021 | HKD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | +0.001 (+1.25%) | 50,000 |
13 Aug 2021 | HKD | 0.08 | 0.081 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 500,000 |
12 Aug 2021 | HKD | 0.084 | 0.084 | 0.079 | 0.08 | 0.08 | +0.002 (+2.56%) | 1,230,000 |
11 Aug 2021 | HKD | 0.075 | 0.08 | 0.074 | 0.078 | 0.078 | +0.002 (+2.63%) | 8,720,000 |
10 Aug 2021 | HKD | 0.075 | 0.076 | 0.075 | 0.076 | 0.076 | -0.001 (-1.30%) | 50,000 |
9 Aug 2021 | HKD | 0.08 | 0.08 | 0.074 | 0.077 | 0.077 | +0.002 (+2.67%) | 2,950,000 |
6 Aug 2021 | HKD | 0.077 | 0.081 | 0.073 | 0.075 | 0.075 | +0.003 (+4.17%) | 1,315,407 |
5 Aug 2021 | HKD | 0.071 | 0.075 | 0.071 | 0.072 | 0.072 | -0.002 (-2.70%) | 1,350,000 |
4 Aug 2021 | HKD | 0.075 | 0.075 | 0.073 | 0.074 | 0.074 | +0.002 (+2.78%) | 190,000 |
3 Aug 2021 | HKD | 0.075 | 0.075 | 0.071 | 0.072 | 0.072 | -0.004 (-5.26%) | 1,620,000 |
2 Aug 2021 | HKD | 0.08 | 0.08 | 0.072 | 0.076 | 0.076 | -0.003 (-3.80%) | 5,690,000 |
30 Jul 2021 | HKD | 0.079 | 0.079 | 0.078 | 0.079 | 0.079 | 0.0 (0.0%) | 720,000 |
29 Jul 2021 | HKD | 0.073 | 0.08 | 0.073 | 0.079 | 0.079 | +0.006 (+8.22%) | 880,000 |
28 Jul 2021 | HKD | 0.073 | 0.077 | 0.07 | 0.073 | 0.073 | +0.003 (+4.29%) | 1,200,000 |
27 Jul 2021 | HKD | 0.075 | 0.078 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 2,420,000 |
26 Jul 2021 | HKD | 0.079 | 0.08 | 0.075 | 0.075 | 0.075 | -0.007 (-8.54%) | 3,140,000 |
23 Jul 2021 | HKD | 0.081 | 0.082 | 0.08 | 0.082 | 0.082 | -0.002 (-2.38%) | 1,040,000 |