Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | HKD | 0.46 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 388,000 |
31 Aug 2021 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 728,000 |
30 Aug 2021 | HKD | 0.445 | 0.45 | 0.43 | 0.445 | 0.445 | -0.01 (-2.20%) | 768,000 |
27 Aug 2021 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 372,000 |
26 Aug 2021 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 300,000 |
25 Aug 2021 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 88,000 |
24 Aug 2021 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 8,000 |
23 Aug 2021 | HKD | 0.445 | 0.465 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 708,000 |
20 Aug 2021 | HKD | 0.44 | 0.44 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,664,000 |
19 Aug 2021 | HKD | 0.435 | 0.455 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 928,000 |
18 Aug 2021 | HKD | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 300,000 |
17 Aug 2021 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 376,000 |
16 Aug 2021 | HKD | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 768,000 |
13 Aug 2021 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 212,000 |
12 Aug 2021 | HKD | 0.435 | 0.45 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 428,000 |
11 Aug 2021 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 460,000 |
10 Aug 2021 | HKD | 0.46 | 0.46 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 2,188,000 |
9 Aug 2021 | HKD | 0.455 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 688,000 |
6 Aug 2021 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
5 Aug 2021 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 676,000 |
4 Aug 2021 | HKD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.015 (+3.23%) | 976,000 |
3 Aug 2021 | HKD | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 776,000 |
2 Aug 2021 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 368,000 |
30 Jul 2021 | HKD | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 820,000 |
29 Jul 2021 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | +0.02 (+4.44%) | 944,000 |
28 Jul 2021 | HKD | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,094,000 |
27 Jul 2021 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 2,644,000 |
26 Jul 2021 | HKD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 1,644,000 |
23 Jul 2021 | HKD | 0.48 | 0.57 | 0.47 | 0.51 | 0.51 | +0.02 (+4.08%) | 11,116,000 |
22 Jul 2021 | HKD | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | +0.01 (+2.08%) | 536,000 |