Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 0.122 | 0.128 | 0.115 | 0.116 | 5.8 | -0.006 (-4.92%) | 6,750,000 |
21 Jul 2021 | HKD | 0.125 | 0.128 | 0.12 | 0.122 | 6.1 | -0.003 (-2.40%) | 4,927,500 |
20 Jul 2021 | HKD | 0.126 | 0.126 | 0.12 | 0.125 | 6.25 | -0.002 (-1.57%) | 4,747,500 |
19 Jul 2021 | HKD | 0.134 | 0.134 | 0.125 | 0.127 | 6.35 | -0.005 (-3.79%) | 3,672,500 |
16 Jul 2021 | HKD | 0.137 | 0.137 | 0.129 | 0.132 | 6.6 | -0.006 (-4.35%) | 5,472,500 |
15 Jul 2021 | HKD | 0.138 | 0.138 | 0.133 | 0.138 | 6.9 | +0.002 (+1.47%) | 1,407,500 |
14 Jul 2021 | HKD | 0.135 | 0.138 | 0.132 | 0.136 | 6.8 | -0.003 (-2.16%) | 4,532,500 |
13 Jul 2021 | HKD | 0.135 | 0.14 | 0.134 | 0.139 | 6.95 | +0.004 (+2.96%) | 1,552,500 |
12 Jul 2021 | HKD | 0.134 | 0.135 | 0.13 | 0.135 | 6.75 | +0.002 (+1.50%) | 3,057,500 |
9 Jul 2021 | HKD | 0.13 | 0.133 | 0.127 | 0.133 | 6.65 | +0.003 (+2.31%) | 795,000 |
8 Jul 2021 | HKD | 0.134 | 0.134 | 0.126 | 0.13 | 6.5 | -0.002 (-1.52%) | 2,302,500 |
7 Jul 2021 | HKD | 0.131 | 0.132 | 0.129 | 0.132 | 6.6 | -0.001 (-0.75%) | 1,620,000 |
6 Jul 2021 | HKD | 0.13 | 0.133 | 0.13 | 0.133 | 6.65 | +0.003 (+2.31%) | 372,500 |
5 Jul 2021 | HKD | 0.13 | 0.133 | 0.127 | 0.13 | 6.5 | 0.0 (0.0%) | 2,990,000 |
2 Jul 2021 | HKD | 0.133 | 0.14 | 0.127 | 0.13 | 6.5 | -0.003 (-2.26%) | 4,287,500 |
30 Jun 2021 | HKD | 0.142 | 0.142 | 0.133 | 0.133 | 6.65 | -0.009 (-6.34%) | 7,695,000 |
29 Jun 2021 | HKD | 0.144 | 0.145 | 0.138 | 0.142 | 7.1 | -0.002 (-1.39%) | 5,350,000 |
28 Jun 2021 | HKD | 0.148 | 0.148 | 0.143 | 0.144 | 7.2 | -0.004 (-2.70%) | 365,000 |
25 Jun 2021 | HKD | 0.151 | 0.151 | 0.146 | 0.148 | 7.4 | -0.001 (-0.67%) | 4,927,500 |
24 Jun 2021 | HKD | 0.151 | 0.151 | 0.149 | 0.149 | 7.45 | -0.002 (-1.32%) | 1,732,500 |
23 Jun 2021 | HKD | 0.151 | 0.154 | 0.151 | 0.151 | 7.55 | 0.0 (0.0%) | 740,000 |
22 Jun 2021 | HKD | 0.152 | 0.153 | 0.151 | 0.151 | 7.55 | -0.001 (-0.66%) | 1,450,000 |
21 Jun 2021 | HKD | 0.159 | 0.159 | 0.15 | 0.152 | 7.6 | -0.005 (-3.18%) | 3,350,000 |
18 Jun 2021 | HKD | 0.159 | 0.159 | 0.153 | 0.157 | 7.85 | +0.001 (+0.64%) | 2,657,500 |
17 Jun 2021 | HKD | 0.157 | 0.158 | 0.152 | 0.156 | 7.8 | -0.001 (-0.64%) | 1,645,000 |
16 Jun 2021 | HKD | 0.158 | 0.159 | 0.153 | 0.157 | 7.85 | -0.002 (-1.26%) | 3,131,328 |
15 Jun 2021 | HKD | 0.165 | 0.165 | 0.157 | 0.159 | 7.95 | -0.001 (-0.63%) | 1,455,000 |
11 Jun 2021 | HKD | 0.165 | 0.168 | 0.16 | 0.16 | 8 | -0.005 (-3.03%) | 1,855,000 |
10 Jun 2021 | HKD | 0.167 | 0.167 | 0.161 | 0.165 | 8.25 | +0.001 (+0.61%) | 2,000,000 |
9 Jun 2021 | HKD | 0.165 | 0.165 | 0.162 | 0.164 | 8.2 | +0.001 (+0.61%) | 1,685,000 |