Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 0.77 | 0.79 | 0.71 | 0.71 | 7.1 | -0.04 (-5.33%) | 76,600 |
9 Mar 2021 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 7.5 | +0.04 (+5.63%) | 0 |
8 Mar 2021 | HKD | 0.77 | 0.8 | 0.66 | 0.71 | 7.1 | +0.04 (+5.97%) | 145,000 |
5 Mar 2021 | HKD | 0.67 | 0.9 | 0.61 | 0.67 | 6.7 | 0.0 (0.0%) | 300,000 |
4 Mar 2021 | HKD | 0.6 | 0.69 | 0.52 | 0.67 | 6.7 | +0.17 (+34%) | 740,000 |
3 Mar 2021 | HKD | 0.49 | 0.6 | 0.47 | 0.5 | 5 | +0.01 (+2.04%) | 115,200 |
2 Mar 2021 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
1 Mar 2021 | HKD | 0.49 | 0.51 | 0.49 | 0.49 | 4.9 | -0.02 (-3.92%) | 65,000 |
26 Feb 2021 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 5.1 | -0.02 (-3.77%) | 15,060 |
25 Feb 2021 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 5.3 | -0.11 (-17.19%) | 15,000 |
24 Feb 2021 | HKD | 0.52 | 0.65 | 0.52 | 0.64 | 6.4 | +0.12 (+23.08%) | 240,000 |
23 Feb 2021 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 5.2 | +0.02 (+4%) | 105,500 |
22 Feb 2021 | HKD | 0.54 | 0.55 | 0.5 | 0.5 | 5 | +0.03 (+6.38%) | 25,300 |
19 Feb 2021 | HKD | 0.56 | 0.56 | 0.47 | 0.47 | 4.7 | -0.02 (-4.08%) | 40,750 |
18 Feb 2021 | HKD | 0.59 | 0.59 | 0.48 | 0.49 | 4.9 | +0.04 (+8.89%) | 205,020 |
17 Feb 2021 | HKD | 0.43 | 0.5 | 0.43 | 0.45 | 4.5 | +0.06 (+15.38%) | 420,000 |
16 Feb 2021 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 3.9 | -0.01 (-2.50%) | 32,160 |
11 Feb 2021 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | -0.04 (-9.09%) | 0 |
10 Feb 2021 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | +0.01 (+2.33%) | 0 |
9 Feb 2021 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | +0.02 (+4.88%) | 0 |
8 Feb 2021 | HKD | 0.43 | 0.43 | 0.41 | 0.41 | 4.1 | -0.05 (-10.87%) | 60,000 |
5 Feb 2021 | HKD | 0.44 | 0.51 | 0.44 | 0.46 | 4.6 | +0.02 (+4.55%) | 50,000 |
4 Feb 2021 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | +0.02 (+4.76%) | 0 |
3 Feb 2021 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 4.2 | +0.01 (+2.44%) | 50,000 |
2 Feb 2021 | HKD | 0.47 | 0.52 | 0.41 | 0.41 | 4.1 | -0.05 (-10.87%) | 240,000 |
1 Feb 2021 | HKD | 0.44 | 0.47 | 0.4 | 0.46 | 4.6 | +0.03 (+6.98%) | 200,000 |
29 Jan 2021 | HKD | 0.42 | 0.44 | 0.42 | 0.43 | 4.3 | +0.01 (+2.38%) | 25,000 |
28 Jan 2021 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | +0.02 (+5%) | 20,000 |
27 Jan 2021 | HKD | 0.45 | 0.46 | 0.38 | 0.4 | 4 | -0.02 (-4.76%) | 85,000 |
26 Jan 2021 | HKD | 0.43 | 0.45 | 0.42 | 0.42 | 4.2 | +0.01 (+2.44%) | 15,060 |