Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 0.181 | 0.184 | 0.181 | 0.184 | 0.184 | -0.011 (-5.64%) | 210,000 |
28 Jul 2021 | HKD | 0.19 | 0.195 | 0.173 | 0.195 | 0.195 | +0.005 (+2.63%) | 300,000 |
27 Jul 2021 | HKD | 0.18 | 0.205 | 0.18 | 0.19 | 0.19 | +0.004 (+2.15%) | 710,000 |
26 Jul 2021 | HKD | 0.191 | 0.191 | 0.185 | 0.186 | 0.186 | -0.005 (-2.62%) | 500,000 |
23 Jul 2021 | HKD | 0.188 | 0.2 | 0.188 | 0.191 | 0.191 | -0.01 (-4.98%) | 20,000 |
22 Jul 2021 | HKD | 0.188 | 0.244 | 0.184 | 0.201 | 0.201 | +0.008 (+4.15%) | 550,000 |
21 Jul 2021 | HKD | 0.169 | 0.194 | 0.169 | 0.193 | 0.193 | +0.025 (+14.88%) | 565,000 |
20 Jul 2021 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 10,000 |
19 Jul 2021 | HKD | 0.162 | 0.168 | 0.162 | 0.168 | 0.168 | -0.004 (-2.33%) | 275,000 |
16 Jul 2021 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | 0.0 (0.0%) | 0 |
15 Jul 2021 | HKD | 0.182 | 0.182 | 0.17 | 0.172 | 0.172 | -0.009 (-4.97%) | 610,000 |
14 Jul 2021 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 0.181 | 0.0 (0.0%) | 0 |
13 Jul 2021 | HKD | 0.179 | 0.181 | 0.179 | 0.181 | 0.181 | +0.001 (+0.56%) | 95,000 |
12 Jul 2021 | HKD | 0.168 | 0.18 | 0.168 | 0.18 | 0.18 | +0.022 (+13.92%) | 35,000 |
9 Jul 2021 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 0 |
8 Jul 2021 | HKD | 0.178 | 0.178 | 0.158 | 0.158 | 0.158 | -0.012 (-7.06%) | 455,000 |
7 Jul 2021 | HKD | 0.17 | 0.186 | 0.17 | 0.17 | 0.17 | +0.011 (+6.92%) | 5,000 |
6 Jul 2021 | HKD | 0.168 | 0.168 | 0.158 | 0.159 | 0.159 | +0.002 (+1.27%) | 110,000 |
5 Jul 2021 | HKD | 0.156 | 0.164 | 0.156 | 0.157 | 0.157 | -0.005 (-3.09%) | 50,000 |
2 Jul 2021 | HKD | 0.157 | 0.17 | 0.157 | 0.162 | 0.162 | -0.018 (-10%) | 310,000 |
30 Jun 2021 | HKD | 0.171 | 0.18 | 0.171 | 0.18 | 0.18 | +0.01 (+5.88%) | 550,000 |
29 Jun 2021 | HKD | 0.149 | 0.178 | 0.149 | 0.17 | 0.17 | +0.017 (+11.11%) | 60,000 |
28 Jun 2021 | HKD | 0.151 | 0.153 | 0.151 | 0.153 | 0.153 | -0.007 (-4.38%) | 300,000 |
25 Jun 2021 | HKD | 0.144 | 0.179 | 0.144 | 0.16 | 0.16 | +0.008 (+5.26%) | 1,500,000 |
24 Jun 2021 | HKD | 0.147 | 0.187 | 0.147 | 0.152 | 0.152 | -0.018 (-10.59%) | 1,065,000 |
23 Jun 2021 | HKD | 0.162 | 0.171 | 0.162 | 0.17 | 0.17 | +0.009 (+5.59%) | 130,000 |
22 Jun 2021 | HKD | 0.159 | 0.161 | 0.159 | 0.161 | 0.161 | +0.02 (+14.18%) | 35,000 |
21 Jun 2021 | HKD | 0.141 | 0.159 | 0.138 | 0.141 | 0.141 | 0.0 (0.0%) | 735,000 |
18 Jun 2021 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
17 Jun 2021 | HKD | 0.14 | 0.141 | 0.14 | 0.141 | 0.141 | 0.0 (0.0%) | 15,000 |