Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 0.21 | 0.21 | 0.194 | 0.197 | 0.197 | -0.013 (-6.19%) | 1,672,000 |
15 Sep 2021 | HKD | 0.233 | 0.235 | 0.21 | 0.21 | 0.21 | -0.016 (-7.08%) | 1,824,000 |
14 Sep 2021 | HKD | 0.234 | 0.234 | 0.222 | 0.226 | 0.226 | -0.013 (-5.44%) | 1,512,000 |
13 Sep 2021 | HKD | 0.228 | 0.239 | 0.224 | 0.239 | 0.239 | +0.013 (+5.75%) | 1,312,000 |
10 Sep 2021 | HKD | 0.235 | 0.24 | 0.223 | 0.226 | 0.226 | -0.005 (-2.16%) | 1,720,000 |
9 Sep 2021 | HKD | 0.236 | 0.236 | 0.225 | 0.231 | 0.231 | -0.008 (-3.35%) | 2,576,000 |
8 Sep 2021 | HKD | 0.222 | 0.246 | 0.222 | 0.239 | 0.239 | +0.014 (+6.22%) | 5,448,000 |
7 Sep 2021 | HKD | 0.233 | 0.249 | 0.22 | 0.225 | 0.225 | -0.021 (-8.54%) | 7,600,000 |
6 Sep 2021 | HKD | 0.255 | 0.27 | 0.24 | 0.246 | 0.246 | -0.009 (-3.53%) | 3,688,000 |
3 Sep 2021 | HKD | 0.295 | 0.295 | 0.22 | 0.255 | 0.255 | -0.035 (-12.07%) | 21,936,000 |
2 Sep 2021 | HKD | 0.29 | 0.305 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,800,000 |
1 Sep 2021 | HKD | 0.3 | 0.32 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 25,912,000 |
31 Aug 2021 | HKD | 0.305 | 0.32 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 7,848,000 |
30 Aug 2021 | HKD | 0.3 | 0.35 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 14,184,000 |
27 Aug 2021 | HKD | 0.315 | 0.33 | 0.28 | 0.3 | 0.3 | -0.025 (-7.69%) | 5,960,000 |
26 Aug 2021 | HKD | 0.35 | 0.36 | 0.315 | 0.325 | 0.325 | -0.055 (-14.47%) | 8,576,000 |
25 Aug 2021 | HKD | 0.36 | 0.39 | 0.355 | 0.38 | 0.38 | +0.025 (+7.04%) | 5,068,000 |
24 Aug 2021 | HKD | 0.37 | 0.375 | 0.355 | 0.355 | 0.355 | -0.025 (-6.58%) | 3,236,000 |
23 Aug 2021 | HKD | 0.405 | 0.415 | 0.36 | 0.38 | 0.38 | +0.005 (+1.33%) | 9,936,000 |
20 Aug 2021 | HKD | 0.37 | 0.475 | 0.3 | 0.375 | 0.375 | -0.015 (-3.85%) | 112,712,000 |
19 Aug 2021 | HKD | 0.335 | 0.42 | 0.33 | 0.39 | 0.39 | +0.065 (+20%) | 37,276,000 |
18 Aug 2021 | HKD | 0.32 | 0.345 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 3,104,000 |
17 Aug 2021 | HKD | 0.34 | 0.37 | 0.315 | 0.335 | 0.335 | -0.01 (-2.90%) | 5,448,000 |
16 Aug 2021 | HKD | 0.365 | 0.445 | 0.28 | 0.345 | 0.345 | -0.02 (-5.48%) | 52,432,000 |
13 Aug 2021 | HKD | 0.405 | 0.49 | 0.34 | 0.365 | 0.365 | -0.04 (-9.88%) | 55,592,000 |
12 Aug 2021 | HKD | 0.246 | 0.41 | 0.245 | 0.405 | 0.405 | +0.155 (+62%) | 47,808,000 |
11 Aug 2021 | HKD | 0.3 | 0.32 | 0.25 | 0.25 | 0.25 | -0.05 (-16.67%) | 14,160,000 |
10 Aug 2021 | HKD | 0.22 | 0.325 | 0.218 | 0.3 | 0.3 | +0.087 (+40.85%) | 43,880,000 |
9 Aug 2021 | HKD | 0.18 | 0.214 | 0.18 | 0.213 | 0.213 | +0.029 (+15.76%) | 5,072,000 |
6 Aug 2021 | HKD | 0.2 | 0.2 | 0.174 | 0.184 | 0.184 | +0.004 (+2.22%) | 824,000 |