Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 0.115 | 0.127 | 0.114 | 0.122 | 0.122 | +0.004 (+3.39%) | 10,014,000 |
19 Oct 2021 | HKD | 0.116 | 0.12 | 0.116 | 0.118 | 0.118 | 0.0 (0.0%) | 781,600 |
18 Oct 2021 | HKD | 0.114 | 0.118 | 0.114 | 0.118 | 0.118 | +0.003 (+2.61%) | 456,000 |
15 Oct 2021 | HKD | 0.117 | 0.122 | 0.113 | 0.115 | 0.115 | -0.001 (-0.86%) | 3,081,139 |
12 Oct 2021 | HKD | 0.121 | 0.124 | 0.112 | 0.116 | 0.116 | -0.003 (-2.52%) | 4,338,000 |
11 Oct 2021 | HKD | 0.116 | 0.121 | 0.116 | 0.119 | 0.119 | +0.003 (+2.59%) | 3,234,000 |
8 Oct 2021 | HKD | 0.118 | 0.118 | 0.114 | 0.116 | 0.116 | +0.002 (+1.75%) | 573,000 |
7 Oct 2021 | HKD | 0.116 | 0.118 | 0.114 | 0.114 | 0.114 | +0.002 (+1.79%) | 2,701,200 |
6 Oct 2021 | HKD | 0.116 | 0.119 | 0.111 | 0.112 | 0.112 | -0.001 (-0.88%) | 2,940,000 |
5 Oct 2021 | HKD | 0.116 | 0.117 | 0.111 | 0.113 | 0.113 | -0.003 (-2.59%) | 4,236,400 |
4 Oct 2021 | HKD | 0.112 | 0.116 | 0.112 | 0.116 | 0.116 | 0.0 (0.0%) | 432,000 |
30 Sep 2021 | HKD | 0.116 | 0.116 | 0.114 | 0.116 | 0.116 | 0.0 (0.0%) | 126,000 |
29 Sep 2021 | HKD | 0.117 | 0.117 | 0.114 | 0.116 | 0.116 | +0.002 (+1.75%) | 1,854,000 |
28 Sep 2021 | HKD | 0.114 | 0.12 | 0.114 | 0.114 | 0.114 | +0.001 (+0.88%) | 1,578,000 |
27 Sep 2021 | HKD | 0.115 | 0.124 | 0.112 | 0.113 | 0.113 | -0.003 (-2.59%) | 6,978,000 |
24 Sep 2021 | HKD | 0.119 | 0.12 | 0.115 | 0.116 | 0.116 | -0.006 (-4.92%) | 438,000 |
23 Sep 2021 | HKD | 0.122 | 0.123 | 0.117 | 0.122 | 0.122 | +0.003 (+2.52%) | 945,002 |
21 Sep 2021 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 204,000 |
20 Sep 2021 | HKD | 0.117 | 0.119 | 0.114 | 0.119 | 0.119 | -0.003 (-2.46%) | 4,596,000 |
17 Sep 2021 | HKD | 0.122 | 0.122 | 0.116 | 0.122 | 0.122 | +0.001 (+0.83%) | 5,562,000 |
16 Sep 2021 | HKD | 0.121 | 0.128 | 0.12 | 0.121 | 0.121 | -0.002 (-1.63%) | 720,000 |
15 Sep 2021 | HKD | 0.124 | 0.124 | 0.12 | 0.123 | 0.123 | -0.002 (-1.60%) | 2,286,000 |
14 Sep 2021 | HKD | 0.125 | 0.125 | 0.124 | 0.125 | 0.125 | -0.003 (-2.34%) | 1,713,002 |
13 Sep 2021 | HKD | 0.129 | 0.129 | 0.125 | 0.128 | 0.128 | -0.001 (-0.78%) | 606,000 |
10 Sep 2021 | HKD | 0.13 | 0.132 | 0.125 | 0.129 | 0.129 | -0.001 (-0.77%) | 876,000 |
9 Sep 2021 | HKD | 0.135 | 0.135 | 0.121 | 0.13 | 0.13 | -0.004 (-2.99%) | 5,868,000 |
8 Sep 2021 | HKD | 0.135 | 0.135 | 0.129 | 0.134 | 0.134 | +0.001 (+0.75%) | 2,880,000 |
7 Sep 2021 | HKD | 0.135 | 0.135 | 0.129 | 0.133 | 0.133 | 0.0 (0.0%) | 2,380,801 |
6 Sep 2021 | HKD | 0.124 | 0.133 | 0.124 | 0.133 | 0.133 | +0.009 (+7.26%) | 4,806,000 |
3 Sep 2021 | HKD | 0.121 | 0.126 | 0.121 | 0.124 | 0.124 | +0.002 (+1.64%) | 1,899,002 |