Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.122 | 0.127 | 0.117 | 0.122 | 0.122 | -0.003 (-2.40%) | 2,877,000 |
1 Sep 2021 | HKD | 0.127 | 0.127 | 0.113 | 0.125 | 0.125 | +0.003 (+2.46%) | 2,211,053 |
31 Aug 2021 | HKD | 0.123 | 0.124 | 0.122 | 0.122 | 0.122 | 0.0 (0.0%) | 90,000 |
30 Aug 2021 | HKD | 0.119 | 0.134 | 0.117 | 0.122 | 0.122 | +0.001 (+0.83%) | 2,710,000 |
27 Aug 2021 | HKD | 0.12 | 0.122 | 0.12 | 0.121 | 0.121 | -0.002 (-1.63%) | 216,000 |
26 Aug 2021 | HKD | 0.121 | 0.125 | 0.119 | 0.123 | 0.123 | +0.002 (+1.65%) | 3,675,000 |
25 Aug 2021 | HKD | 0.124 | 0.124 | 0.121 | 0.121 | 0.121 | -0.002 (-1.63%) | 594,000 |
24 Aug 2021 | HKD | 0.12 | 0.124 | 0.12 | 0.123 | 0.123 | +0.003 (+2.50%) | 1,350,000 |
23 Aug 2021 | HKD | 0.119 | 0.125 | 0.119 | 0.12 | 0.12 | +0.003 (+2.56%) | 2,646,000 |
20 Aug 2021 | HKD | 0.122 | 0.125 | 0.117 | 0.117 | 0.117 | -0.004 (-3.31%) | 3,444,000 |
19 Aug 2021 | HKD | 0.122 | 0.125 | 0.12 | 0.121 | 0.121 | -0.005 (-3.97%) | 2,184,000 |
18 Aug 2021 | HKD | 0.129 | 0.129 | 0.123 | 0.126 | 0.126 | +0.007 (+5.88%) | 678,000 |
17 Aug 2021 | HKD | 0.123 | 0.123 | 0.117 | 0.119 | 0.119 | -0.007 (-5.56%) | 1,614,000 |
16 Aug 2021 | HKD | 0.126 | 0.13 | 0.125 | 0.126 | 0.126 | +0.001 (+0.80%) | 924,000 |
13 Aug 2021 | HKD | 0.13 | 0.131 | 0.125 | 0.125 | 0.125 | -0.006 (-4.58%) | 1,314,000 |
12 Aug 2021 | HKD | 0.123 | 0.132 | 0.123 | 0.131 | 0.131 | +0.008 (+6.50%) | 4,830,000 |
11 Aug 2021 | HKD | 0.119 | 0.128 | 0.118 | 0.123 | 0.123 | +0.005 (+4.24%) | 4,176,000 |
10 Aug 2021 | HKD | 0.117 | 0.118 | 0.116 | 0.118 | 0.118 | +0.004 (+3.51%) | 654,000 |
9 Aug 2021 | HKD | 0.118 | 0.118 | 0.114 | 0.114 | 0.114 | -0.002 (-1.72%) | 726,000 |
6 Aug 2021 | HKD | 0.117 | 0.119 | 0.113 | 0.116 | 0.116 | -0.001 (-0.85%) | 2,388,000 |
5 Aug 2021 | HKD | 0.115 | 0.118 | 0.113 | 0.117 | 0.117 | +0.001 (+0.86%) | 1,728,176 |
4 Aug 2021 | HKD | 0.114 | 0.117 | 0.114 | 0.116 | 0.116 | +0.001 (+0.87%) | 1,128,000 |
3 Aug 2021 | HKD | 0.114 | 0.115 | 0.112 | 0.115 | 0.115 | 0.0 (0.0%) | 1,398,000 |
2 Aug 2021 | HKD | 0.115 | 0.117 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 1,740,000 |
30 Jul 2021 | HKD | 0.115 | 0.119 | 0.112 | 0.115 | 0.115 | 0.0 (0.0%) | 672,000 |
29 Jul 2021 | HKD | 0.113 | 0.117 | 0.111 | 0.115 | 0.115 | +0.003 (+2.68%) | 588,000 |
28 Jul 2021 | HKD | 0.111 | 0.118 | 0.11 | 0.112 | 0.112 | +0.002 (+1.82%) | 2,790,000 |
27 Jul 2021 | HKD | 0.116 | 0.117 | 0.108 | 0.11 | 0.11 | -0.007 (-5.98%) | 7,230,000 |
26 Jul 2021 | HKD | 0.121 | 0.121 | 0.116 | 0.117 | 0.117 | -0.007 (-5.65%) | 5,754,000 |
23 Jul 2021 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | 0.0 (0.0%) | 252,016 |