Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2021 | HKD | 0.79 | 0.8 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 465,400 |
16 Jun 2021 | HKD | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -0.08 (-9.64%) | 259,600 |
15 Jun 2021 | HKD | 0.8 | 0.84 | 0.79 | 0.83 | 0.83 | 0.0 (0.0%) | 196,000 |
11 Jun 2021 | HKD | 0.87 | 0.88 | 0.81 | 0.83 | 0.83 | -0.04 (-4.60%) | 634,000 |
10 Jun 2021 | HKD | 0.75 | 0.87 | 0.75 | 0.87 | 0.87 | +0.14 (+19.18%) | 2,708,400 |
9 Jun 2021 | HKD | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 460,800 |
8 Jun 2021 | HKD | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 870,000 |
7 Jun 2021 | HKD | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 91,400 |
4 Jun 2021 | HKD | 0.7 | 0.74 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 358,600 |
3 Jun 2021 | HKD | 0.69 | 0.7 | 0.66 | 0.7 | 0.7 | +0.05 (+7.69%) | 582,800 |
2 Jun 2021 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 317,000 |
1 Jun 2021 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 30,000 |
31 May 2021 | HKD | 0.65 | 0.7 | 0.65 | 0.67 | 0.67 | +0.03 (+4.69%) | 545,000 |
28 May 2021 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.02 (+3.23%) | 232,200 |
27 May 2021 | HKD | 0.7 | 0.7 | 0.6 | 0.62 | 0.62 | -0.05 (-7.46%) | 660,000 |
26 May 2021 | HKD | 0.6 | 0.68 | 0.56 | 0.67 | 0.67 | +0.07 (+11.67%) | 1,380,400 |
25 May 2021 | HKD | 0.66 | 0.68 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 837,400 |
24 May 2021 | HKD | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,078,200 |
21 May 2021 | HKD | 0.64 | 0.7 | 0.58 | 0.63 | 0.63 | 0.0 (0.0%) | 1,964,200 |
20 May 2021 | HKD | 0.84 | 0.89 | 0.62 | 0.63 | 0.63 | -0.16 (-20.25%) | 8,541,200 |
18 May 2021 | HKD | 0.78 | 0.85 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 1,076,000 |
17 May 2021 | HKD | 0.77 | 0.77 | 0.68 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,200,400 |
14 May 2021 | HKD | 0.75 | 0.77 | 0.72 | 0.76 | 0.76 | -0.02 (-2.56%) | 581,600 |
13 May 2021 | HKD | 0.8 | 0.93 | 0.74 | 0.78 | 0.78 | -0.02 (-2.50%) | 3,149,800 |
12 May 2021 | HKD | 0.62 | 0.83 | 0.6 | 0.8 | 0.8 | +0.23 (+40.35%) | 3,324,000 |
11 May 2021 | HKD | 0.6 | 0.64 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 343,200 |
10 May 2021 | HKD | 0.6 | 0.6 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 55,800 |
7 May 2021 | HKD | 0.58 | 0.63 | 0.55 | 0.58 | 0.58 | +0.05 (+9.43%) | 642,600 |
6 May 2021 | HKD | 0.5 | 0.6 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 265,200 |
5 May 2021 | HKD | 0.465 | 0.55 | 0.465 | 0.5 | 0.5 | +0.03 (+6.38%) | 291,600 |