Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 0.197 | 0.199 | 0.188 | 0.189 | 3.78 | -0.007 (-3.57%) | 8,816,000 |
4 Aug 2021 | HKD | 0.196 | 0.205 | 0.195 | 0.196 | 3.92 | 0.0 (0.0%) | 5,783,000 |
3 Aug 2021 | HKD | 0.207 | 0.207 | 0.196 | 0.196 | 3.92 | -0.011 (-5.31%) | 6,806,000 |
2 Aug 2021 | HKD | 0.211 | 0.22 | 0.202 | 0.207 | 4.14 | -0.003 (-1.43%) | 5,644,000 |
30 Jul 2021 | HKD | 0.218 | 0.22 | 0.205 | 0.21 | 4.2 | -0.008 (-3.67%) | 4,957,600 |
29 Jul 2021 | HKD | 0.218 | 0.225 | 0.217 | 0.218 | 4.36 | +0.002 (+0.93%) | 6,350,000 |
28 Jul 2021 | HKD | 0.225 | 0.225 | 0.205 | 0.216 | 4.32 | -0.008 (-3.57%) | 5,828,000 |
27 Jul 2021 | HKD | 0.241 | 0.241 | 0.22 | 0.224 | 4.48 | -0.014 (-5.88%) | 9,717,000 |
26 Jul 2021 | HKD | 0.246 | 0.248 | 0.232 | 0.238 | 4.76 | -0.006 (-2.46%) | 5,954,000 |
23 Jul 2021 | HKD | 0.246 | 0.247 | 0.241 | 0.244 | 4.88 | 0.0 (0.0%) | 4,566,000 |
22 Jul 2021 | HKD | 0.246 | 0.249 | 0.239 | 0.244 | 4.88 | -0.003 (-1.21%) | 17,448,400 |
21 Jul 2021 | HKD | 0.247 | 0.25 | 0.244 | 0.247 | 4.94 | 0.0 (0.0%) | 14,682,000 |
20 Jul 2021 | HKD | 0.246 | 0.25 | 0.235 | 0.247 | 4.94 | +0.001 (+0.41%) | 30,452,200 |
19 Jul 2021 | HKD | 0.245 | 0.249 | 0.245 | 0.246 | 4.92 | -0.004 (-1.60%) | 10,304,000 |
16 Jul 2021 | HKD | 0.248 | 0.255 | 0.246 | 0.25 | 5 | +0.001 (+0.40%) | 15,295,800 |
15 Jul 2021 | HKD | 0.25 | 0.255 | 0.248 | 0.249 | 4.98 | -0.006 (-2.35%) | 28,790,000 |
14 Jul 2021 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 5.1 | 0.0 (0.0%) | 5,480,000 |
13 Jul 2021 | HKD | 0.248 | 0.26 | 0.248 | 0.255 | 5.1 | +0.005 (+2%) | 8,494,000 |
12 Jul 2021 | HKD | 0.25 | 0.25 | 0.247 | 0.25 | 5 | +0.001 (+0.40%) | 13,069,000 |
9 Jul 2021 | HKD | 0.248 | 0.249 | 0.244 | 0.249 | 4.98 | 0.0 (0.0%) | 10,428,000 |
8 Jul 2021 | HKD | 0.255 | 0.255 | 0.246 | 0.249 | 4.98 | -0.006 (-2.35%) | 13,004,400 |
7 Jul 2021 | HKD | 0.248 | 0.255 | 0.245 | 0.255 | 5.1 | +0.006 (+2.41%) | 13,886,000 |
6 Jul 2021 | HKD | 0.248 | 0.255 | 0.248 | 0.249 | 4.98 | 0.0 (0.0%) | 12,978,000 |
5 Jul 2021 | HKD | 0.249 | 0.255 | 0.248 | 0.249 | 4.98 | 0.0 (0.0%) | 13,914,000 |
2 Jul 2021 | HKD | 0.265 | 0.265 | 0.247 | 0.249 | 4.98 | -0.016 (-6.04%) | 25,326,000 |
30 Jun 2021 | HKD | 0.25 | 0.265 | 0.25 | 0.265 | 5.3 | +0.015 (+6%) | 30,190,400 |
29 Jun 2021 | HKD | 0.246 | 0.255 | 0.246 | 0.25 | 5 | 0.0 (0.0%) | 9,148,000 |
28 Jun 2021 | HKD | 0.248 | 0.255 | 0.248 | 0.25 | 5 | +0.002 (+0.81%) | 6,764,000 |
25 Jun 2021 | HKD | 0.25 | 0.25 | 0.242 | 0.248 | 4.96 | +0.003 (+1.22%) | 8,914,000 |
24 Jun 2021 | HKD | 0.25 | 0.255 | 0.245 | 0.245 | 4.9 | -0.01 (-3.92%) | 16,338,400 |