Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | HKD | 0.048 | 0.05 | 0.048 | 0.05 | 0.05 | +0.002 (+4.17%) | 150,000 |
9 Sep 2021 | HKD | 0.047 | 0.05 | 0.044 | 0.048 | 0.048 | +0.001 (+2.13%) | 1,210,000 |
8 Sep 2021 | HKD | 0.048 | 0.048 | 0.045 | 0.047 | 0.047 | -0.001 (-2.08%) | 465,000 |
7 Sep 2021 | HKD | 0.046 | 0.048 | 0.046 | 0.048 | 0.048 | +0.002 (+4.35%) | 25,000 |
6 Sep 2021 | HKD | 0.048 | 0.048 | 0.042 | 0.046 | 0.046 | -0.002 (-4.17%) | 1,245,000 |
3 Sep 2021 | HKD | 0.047 | 0.049 | 0.047 | 0.048 | 0.048 | +0.001 (+2.13%) | 330,000 |
2 Sep 2021 | HKD | 0.05 | 0.05 | 0.046 | 0.047 | 0.047 | -0.003 (-6.00%) | 1,060,000 |
1 Sep 2021 | HKD | 0.045 | 0.05 | 0.045 | 0.05 | 0.05 | +0.005 (+11.11%) | 2,515,000 |
31 Aug 2021 | HKD | 0.049 | 0.051 | 0.04 | 0.045 | 0.045 | -0.004 (-8.16%) | 6,010,000 |
30 Aug 2021 | HKD | 0.051 | 0.051 | 0.049 | 0.049 | 0.049 | +0.001 (+2.08%) | 25,000 |
27 Aug 2021 | HKD | 0.049 | 0.05 | 0.045 | 0.048 | 0.048 | 0.0 (0.0%) | 1,735,000 |
26 Aug 2021 | HKD | 0.048 | 0.05 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 85,000 |
25 Aug 2021 | HKD | 0.045 | 0.049 | 0.042 | 0.048 | 0.048 | -0.001 (-2.04%) | 330,000 |
24 Aug 2021 | HKD | 0.047 | 0.05 | 0.045 | 0.049 | 0.049 | +0.003 (+6.52%) | 780,000 |
23 Aug 2021 | HKD | 0.043 | 0.051 | 0.043 | 0.046 | 0.046 | +0.005 (+12.20%) | 290,000 |
20 Aug 2021 | HKD | 0.048 | 0.05 | 0.041 | 0.041 | 0.041 | -0.012 (-22.64%) | 7,815,000 |
19 Aug 2021 | HKD | 0.058 | 0.058 | 0.05 | 0.053 | 0.053 | -0.005 (-8.62%) | 2,255,000 |
18 Aug 2021 | HKD | 0.055 | 0.058 | 0.055 | 0.058 | 0.058 | +0.003 (+5.45%) | 155,000 |
17 Aug 2021 | HKD | 0.058 | 0.058 | 0.055 | 0.055 | 0.055 | -0.003 (-5.17%) | 435,000 |
16 Aug 2021 | HKD | 0.056 | 0.059 | 0.056 | 0.058 | 0.058 | 0.0 (0.0%) | 375,000 |
13 Aug 2021 | HKD | 0.058 | 0.06 | 0.058 | 0.058 | 0.058 | -0.001 (-1.69%) | 400,000 |
12 Aug 2021 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 0.0 (0.0%) | 0 |
11 Aug 2021 | HKD | 0.059 | 0.059 | 0.055 | 0.059 | 0.059 | 0.0 (0.0%) | 2,640,000 |
10 Aug 2021 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 0.0 (0.0%) | 0 |
9 Aug 2021 | HKD | 0.057 | 0.059 | 0.057 | 0.059 | 0.059 | 0.0 (0.0%) | 165,000 |
6 Aug 2021 | HKD | 0.059 | 0.06 | 0.057 | 0.059 | 0.059 | 0.0 (0.0%) | 355,000 |
5 Aug 2021 | HKD | 0.057 | 0.06 | 0.056 | 0.059 | 0.059 | +0.002 (+3.51%) | 1,540,000 |
4 Aug 2021 | HKD | 0.061 | 0.061 | 0.057 | 0.057 | 0.057 | -0.003 (-5.00%) | 1,180,000 |
3 Aug 2021 | HKD | 0.061 | 0.064 | 0.057 | 0.06 | 0.06 | -0.001 (-1.64%) | 1,005,000 |
2 Aug 2021 | HKD | 0.06 | 0.062 | 0.057 | 0.061 | 0.061 | 0.0 (0.0%) | 870,000 |