Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.176 | 0.177 | 0.173 | 0.174 | 0.174 | -0.002 (-1.14%) | 535,000 |
7 Jun 2021 | HKD | 0.178 | 0.182 | 0.175 | 0.176 | 0.176 | -0.002 (-1.12%) | 1,325,000 |
4 Jun 2021 | HKD | 0.181 | 0.185 | 0.177 | 0.178 | 0.178 | -0.007 (-3.78%) | 2,480,000 |
3 Jun 2021 | HKD | 0.184 | 0.189 | 0.18 | 0.185 | 0.185 | +0.001 (+0.54%) | 940,000 |
2 Jun 2021 | HKD | 0.18 | 0.2 | 0.179 | 0.184 | 0.184 | +0.005 (+2.79%) | 3,030,000 |
1 Jun 2021 | HKD | 0.181 | 0.183 | 0.177 | 0.179 | 0.179 | -0.004 (-2.19%) | 2,095,360 |
31 May 2021 | HKD | 0.191 | 0.191 | 0.181 | 0.183 | 0.183 | -0.009 (-4.69%) | 3,813,480 |
28 May 2021 | HKD | 0.197 | 0.198 | 0.192 | 0.192 | 0.192 | -0.008 (-4%) | 5,015,040 |
27 May 2021 | HKD | 0.2 | 0.201 | 0.192 | 0.2 | 0.2 | 0.0 (0.0%) | 3,905,000 |
26 May 2021 | HKD | 0.213 | 0.22 | 0.198 | 0.2 | 0.2 | -0.012 (-5.66%) | 5,595,042 |
25 May 2021 | HKD | 0.196 | 0.229 | 0.191 | 0.212 | 0.212 | +0.014 (+7.07%) | 18,205,204 |
24 May 2021 | HKD | 0.25 | 0.265 | 0.197 | 0.198 | 0.198 | -0.077 (-28%) | 45,130,004 |
21 May 2021 | HKD | 1.7 | 1.7 | 0.265 | 0.275 | 0.275 | -1.725 (-86.25%) | 127,630,100 |
20 May 2021 | HKD | 1.98 | 2.1 | 1.93 | 2 | 2 | +0.02 (+1.01%) | 71,450,355 |
18 May 2021 | HKD | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 8,335,620 |
17 May 2021 | HKD | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | +0.02 (+1.03%) | 39,075,400 |
14 May 2021 | HKD | 1.89 | 1.96 | 1.88 | 1.94 | 1.94 | +0.05 (+2.65%) | 31,137,500 |
13 May 2021 | HKD | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 13,360,402 |
12 May 2021 | HKD | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 13,125,000 |
11 May 2021 | HKD | 1.87 | 1.88 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 5,393,000 |
10 May 2021 | HKD | 1.88 | 1.88 | 1.77 | 1.83 | 1.83 | -0.02 (-1.08%) | 5,205,000 |
7 May 2021 | HKD | 1.84 | 1.89 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 4,410,042 |
6 May 2021 | HKD | 1.77 | 1.92 | 1.77 | 1.88 | 1.88 | +0.05 (+2.73%) | 3,530,200 |
5 May 2021 | HKD | 1.76 | 1.87 | 1.76 | 1.83 | 1.83 | +0.02 (+1.10%) | 1,079,000 |
4 May 2021 | HKD | 1.67 | 1.85 | 1.67 | 1.81 | 1.81 | +0.06 (+3.43%) | 1,519,000 |
3 May 2021 | HKD | 1.71 | 2 | 1.71 | 1.75 | 1.75 | +0.05 (+2.94%) | 840,450 |
30 Apr 2021 | HKD | 1.95 | 1.96 | 1.56 | 1.7 | 1.7 | -0.18 (-9.57%) | 2,398,400 |
29 Apr 2021 | HKD | 2.08 | 2.08 | 1.88 | 1.88 | 1.88 | -0.2 (-9.62%) | 636,000 |
28 Apr 2021 | HKD | 2.09 | 2.1 | 2.02 | 2.08 | 2.08 | -0.02 (-0.95%) | 578,000 |
27 Apr 2021 | HKD | 2.06 | 2.2 | 2 | 2.1 | 2.1 | +0.06 (+2.94%) | 1,150,000 |