Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.171 | 0.184 | 0.166 | 0.179 | 1.79 | +0.009 (+5.29%) | 980,000 |
7 Jun 2021 | HKD | 0.168 | 0.171 | 0.165 | 0.17 | 1.7 | +0.01 (+6.25%) | 872,000 |
4 Jun 2021 | HKD | 0.166 | 0.167 | 0.16 | 0.16 | 1.6 | -0.005 (-3.03%) | 2,116,000 |
3 Jun 2021 | HKD | 0.163 | 0.169 | 0.157 | 0.165 | 1.65 | +0.005 (+3.13%) | 4,552,000 |
2 Jun 2021 | HKD | 0.176 | 0.176 | 0.156 | 0.16 | 1.6 | -0.001 (-0.62%) | 2,244,000 |
1 Jun 2021 | HKD | 0.169 | 0.17 | 0.16 | 0.161 | 1.61 | -0.006 (-3.59%) | 284,000 |
31 May 2021 | HKD | 0.178 | 0.178 | 0.159 | 0.167 | 1.67 | -0.003 (-1.76%) | 2,052,000 |
28 May 2021 | HKD | 0.168 | 0.185 | 0.161 | 0.17 | 1.7 | +0.004 (+2.41%) | 6,244,000 |
27 May 2021 | HKD | 0.18 | 0.187 | 0.16 | 0.166 | 1.66 | -0.014 (-7.78%) | 5,264,000 |
26 May 2021 | HKD | 0.202 | 0.202 | 0.17 | 0.18 | 1.8 | -0.013 (-6.74%) | 5,760,000 |
25 May 2021 | HKD | 0.205 | 0.205 | 0.186 | 0.193 | 1.93 | -0.005 (-2.53%) | 2,132,000 |
24 May 2021 | HKD | 0.208 | 0.208 | 0.185 | 0.198 | 1.98 | -0.003 (-1.49%) | 2,116,000 |
21 May 2021 | HKD | 0.214 | 0.215 | 0.19 | 0.201 | 2.01 | -0.003 (-1.47%) | 2,684,000 |
20 May 2021 | HKD | 0.216 | 0.218 | 0.199 | 0.204 | 2.04 | -0.006 (-2.86%) | 2,656,000 |
18 May 2021 | HKD | 0.218 | 0.223 | 0.206 | 0.21 | 2.1 | -0.003 (-1.41%) | 3,344,000 |
17 May 2021 | HKD | 0.214 | 0.227 | 0.208 | 0.213 | 2.13 | +0.003 (+1.43%) | 7,176,000 |
14 May 2021 | HKD | 0.214 | 0.214 | 0.204 | 0.21 | 2.1 | +0.014 (+7.14%) | 9,060,000 |
13 May 2021 | HKD | 0.217 | 0.22 | 0.185 | 0.196 | 1.96 | -0.012 (-5.77%) | 8,986,000 |
12 May 2021 | HKD | 0.194 | 0.209 | 0.182 | 0.208 | 2.08 | +0.02 (+10.64%) | 9,788,000 |
11 May 2021 | HKD | 0.156 | 0.199 | 0.151 | 0.188 | 1.88 | +0.027 (+16.77%) | 3,876,000 |
10 May 2021 | HKD | 0.173 | 0.178 | 0.154 | 0.161 | 1.61 | -0.017 (-9.55%) | 8,252,000 |
7 May 2021 | HKD | 0.181 | 0.215 | 0.175 | 0.178 | 1.78 | -0.001 (-0.56%) | 8,632,000 |
6 May 2021 | HKD | 0.29 | 0.315 | 0.167 | 0.179 | 1.79 | -0.106 (-37.19%) | 18,976,000 |
5 May 2021 | HKD | 0.285 | 0.285 | 0.275 | 0.285 | 2.85 | 0.0 (0.0%) | 1,440,000 |
4 May 2021 | HKD | 0.32 | 0.33 | 0.265 | 0.285 | 2.85 | -0.025 (-8.06%) | 5,616,000 |
3 May 2021 | HKD | 0.255 | 0.31 | 0.249 | 0.31 | 3.1 | +0.055 (+21.57%) | 7,200,000 |
30 Apr 2021 | HKD | 0.231 | 0.26 | 0.222 | 0.255 | 2.55 | +0.024 (+10.39%) | 5,688,000 |
29 Apr 2021 | HKD | 0.229 | 0.234 | 0.229 | 0.231 | 2.31 | +0.018 (+8.45%) | 608,000 |
28 Apr 2021 | HKD | 0.208 | 0.23 | 0.208 | 0.213 | 2.13 | +0.013 (+6.50%) | 692,000 |
27 Apr 2021 | HKD | 0.191 | 0.22 | 0.186 | 0.2 | 2 | +0.01 (+5.26%) | 2,436,000 |