Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.048 | 0.048 | 0.044 | 0.048 | 0.048 | +0.001 (+2.13%) | 280,000 |
1 Sep 2021 | HKD | 0.043 | 0.047 | 0.043 | 0.047 | 0.047 | +0.004 (+9.30%) | 365,000 |
31 Aug 2021 | HKD | 0.042 | 0.043 | 0.042 | 0.043 | 0.043 | +0.001 (+2.38%) | 955,000 |
30 Aug 2021 | HKD | 0.043 | 0.043 | 0.04 | 0.042 | 0.042 | -0.001 (-2.33%) | 1,075,000 |
27 Aug 2021 | HKD | 0.043 | 0.043 | 0.041 | 0.043 | 0.043 | -0.001 (-2.27%) | 930,000 |
26 Aug 2021 | HKD | 0.043 | 0.045 | 0.043 | 0.044 | 0.044 | -0.002 (-4.35%) | 35,000 |
25 Aug 2021 | HKD | 0.042 | 0.046 | 0.042 | 0.046 | 0.046 | -0.001 (-2.13%) | 370,000 |
24 Aug 2021 | HKD | 0.049 | 0.049 | 0.047 | 0.047 | 0.047 | -0.003 (-6.00%) | 120,000 |
23 Aug 2021 | HKD | 0.048 | 0.05 | 0.048 | 0.05 | 0.05 | +0.002 (+4.17%) | 70,000 |
20 Aug 2021 | HKD | 0.045 | 0.048 | 0.042 | 0.048 | 0.048 | +0.001 (+2.13%) | 1,120,000 |
19 Aug 2021 | HKD | 0.05 | 0.05 | 0.045 | 0.047 | 0.047 | -0.003 (-6.00%) | 1,000,000 |
18 Aug 2021 | HKD | 0.05 | 0.051 | 0.047 | 0.05 | 0.05 | 0.0 (0.0%) | 935,000 |
17 Aug 2021 | HKD | 0.053 | 0.053 | 0.046 | 0.05 | 0.05 | -0.001 (-1.96%) | 705,000 |
16 Aug 2021 | HKD | 0.048 | 0.052 | 0.047 | 0.051 | 0.051 | +0.003 (+6.25%) | 880,000 |
13 Aug 2021 | HKD | 0.046 | 0.048 | 0.043 | 0.048 | 0.048 | -0.001 (-2.04%) | 10,350,000 |
12 Aug 2021 | HKD | 0.054 | 0.054 | 0.046 | 0.049 | 0.049 | -0.005 (-9.26%) | 6,815,000 |
11 Aug 2021 | HKD | 0.063 | 0.063 | 0.052 | 0.054 | 0.054 | -0.014 (-20.59%) | 12,885,000 |
10 Aug 2021 | HKD | 0.073 | 0.084 | 0.061 | 0.068 | 0.068 | -0.007 (-9.33%) | 14,710,000 |
9 Aug 2021 | HKD | 0.068 | 0.075 | 0.063 | 0.075 | 0.075 | +0.007 (+10.29%) | 14,850,000 |
6 Aug 2021 | HKD | 0.061 | 0.068 | 0.055 | 0.068 | 0.068 | +0.007 (+11.48%) | 15,560,000 |
5 Aug 2021 | HKD | 0.072 | 0.072 | 0.06 | 0.061 | 0.061 | -0.011 (-15.28%) | 8,460,000 |
4 Aug 2021 | HKD | 0.048 | 0.083 | 0.046 | 0.072 | 0.072 | +0.021 (+41.18%) | 23,685,000 |
3 Aug 2021 | HKD | 0.048 | 0.052 | 0.048 | 0.051 | 0.051 | -0.001 (-1.92%) | 400,000 |
2 Aug 2021 | HKD | 0.056 | 0.056 | 0.047 | 0.052 | 0.052 | -0.004 (-7.14%) | 625,000 |
30 Jul 2021 | HKD | 0.06 | 0.063 | 0.054 | 0.056 | 0.056 | -0.007 (-11.11%) | 715,000 |
29 Jul 2021 | HKD | 0.067 | 0.067 | 0.06 | 0.063 | 0.063 | -0.004 (-5.97%) | 349,500 |
28 Jul 2021 | HKD | 0.069 | 0.069 | 0.063 | 0.067 | 0.067 | -0.002 (-2.90%) | 630,000 |
27 Jul 2021 | HKD | 0.06 | 0.074 | 0.06 | 0.069 | 0.069 | +0.002 (+2.99%) | 3,695,000 |
26 Jul 2021 | HKD | 0.063 | 0.073 | 0.062 | 0.067 | 0.067 | +0.005 (+8.06%) | 3,595,000 |
23 Jul 2021 | HKD | 0.061 | 0.064 | 0.06 | 0.062 | 0.062 | +0.001 (+1.64%) | 29,845,000 |