Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 0.3 | 0.325 | 0.295 | 0.325 | 0.325 | +0.025 (+8.33%) | 2,615,000 |
4 Aug 2021 | HKD | 0.295 | 0.31 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,690,000 |
3 Aug 2021 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,785,000 |
2 Aug 2021 | HKD | 0.3 | 0.31 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 1,435,000 |
30 Jul 2021 | HKD | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,445,000 |
29 Jul 2021 | HKD | 0.28 | 0.325 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 1,105,000 |
28 Jul 2021 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,045,000 |
27 Jul 2021 | HKD | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 2,055,000 |
26 Jul 2021 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 560,000 |
23 Jul 2021 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,050,000 |
22 Jul 2021 | HKD | 0.33 | 0.33 | 0.3 | 0.31 | 0.31 | -0.015 (-4.62%) | 2,260,000 |
21 Jul 2021 | HKD | 0.305 | 0.35 | 0.295 | 0.325 | 0.325 | +0.01 (+3.17%) | 2,720,000 |
20 Jul 2021 | HKD | 0.3 | 0.315 | 0.29 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,085,000 |
19 Jul 2021 | HKD | 0.28 | 0.32 | 0.275 | 0.32 | 0.32 | +0.03 (+10.34%) | 870,000 |
16 Jul 2021 | HKD | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,105,000 |
15 Jul 2021 | HKD | 0.315 | 0.315 | 0.29 | 0.3 | 0.3 | -0.015 (-4.76%) | 585,000 |
14 Jul 2021 | HKD | 0.33 | 0.35 | 0.3 | 0.315 | 0.315 | -0.015 (-4.55%) | 1,790,000 |
13 Jul 2021 | HKD | 0.3 | 0.35 | 0.285 | 0.33 | 0.33 | +0.01 (+3.13%) | 5,065,000 |
12 Jul 2021 | HKD | 0.255 | 0.33 | 0.255 | 0.32 | 0.32 | +0.094 (+41.59%) | 11,610,000 |
9 Jul 2021 | HKD | 0.222 | 0.244 | 0.222 | 0.226 | 0.226 | -0.003 (-1.31%) | 80,000 |
8 Jul 2021 | HKD | 0.255 | 0.255 | 0.227 | 0.229 | 0.229 | -0.012 (-4.98%) | 300,000 |
7 Jul 2021 | HKD | 0.25 | 0.25 | 0.23 | 0.241 | 0.241 | 0.0 (0.0%) | 115,000 |
6 Jul 2021 | HKD | 0.238 | 0.247 | 0.22 | 0.241 | 0.241 | +0.005 (+2.12%) | 275,000 |
5 Jul 2021 | HKD | 0.214 | 0.238 | 0.214 | 0.236 | 0.236 | +0.02 (+9.26%) | 440,000 |
2 Jul 2021 | HKD | 0.212 | 0.222 | 0.212 | 0.216 | 0.216 | +0.004 (+1.89%) | 235,000 |
30 Jun 2021 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | +0.001 (+0.47%) | 200,000 |
29 Jun 2021 | HKD | 0.213 | 0.222 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 360,000 |
28 Jun 2021 | HKD | 0.21 | 0.211 | 0.21 | 0.211 | 0.211 | -0.013 (-5.80%) | 30,000 |
25 Jun 2021 | HKD | 0.226 | 0.23 | 0.224 | 0.224 | 0.224 | -0.001 (-0.44%) | 940,000 |
24 Jun 2021 | HKD | 0.223 | 0.225 | 0.22 | 0.225 | 0.225 | +0.007 (+3.21%) | 250,000 |