Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | HKD | 0.235 | 0.245 | 0.232 | 0.239 | 0.2321 | +0.003 (+1.27%) | 5,083,750 |
10 Sep 2021 | HKD | 0.24 | 0.246 | 0.235 | 0.236 | 0.2292 | -0.003 (-1.26%) | 4,260,000 |
9 Sep 2021 | HKD | 0.239 | 0.245 | 0.228 | 0.239 | 0.2321 | -0.002 (-0.83%) | 3,457,000 |
8 Sep 2021 | HKD | 0.24 | 0.245 | 0.238 | 0.241 | 0.234 | -0.003 (-1.23%) | 3,700,000 |
7 Sep 2021 | HKD | 0.246 | 0.25 | 0.241 | 0.244 | 0.237 | -0.002 (-0.81%) | 2,386,500 |
6 Sep 2021 | HKD | 0.255 | 0.255 | 0.22 | 0.246 | 0.2389 | -0.009 (-3.53%) | 4,720,000 |
3 Sep 2021 | HKD | 0.26 | 0.27 | 0.255 | 0.255 | 0.2476 | -0.005 (-1.92%) | 3,800,000 |
2 Sep 2021 | HKD | 0.27 | 0.275 | 0.26 | 0.26 | 0.2525 | -0.01 (-3.70%) | 853,710 |
1 Sep 2021 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 0.2622 | 0.0 (0.0%) | 7,200,000 |
31 Aug 2021 | HKD | 0.28 | 0.285 | 0.255 | 0.27 | 0.2622 | -0.005 (-1.82%) | 4,787,500 |
30 Aug 2021 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.2671 | 0.0 (0.0%) | 4,640,000 |
27 Aug 2021 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.2671 | 0.0 (0.0%) | 5,287,250 |
26 Aug 2021 | HKD | 0.255 | 0.28 | 0.255 | 0.275 | 0.2671 | 0.0 (0.0%) | 9,661,875 |
25 Aug 2021 | HKD | 0.27 | 0.28 | 0.265 | 0.275 | 0.2671 | +0.005 (+1.85%) | 7,630,000 |
24 Aug 2021 | HKD | 0.275 | 0.29 | 0.265 | 0.27 | 0.2622 | -0.005 (-1.82%) | 16,950,000 |
23 Aug 2021 | HKD | 0.285 | 0.29 | 0.275 | 0.275 | 0.2671 | -0.01 (-3.51%) | 9,770,171 |
20 Aug 2021 | HKD | 0.255 | 0.29 | 0.255 | 0.285 | 0.2768 | +0.03 (+11.76%) | 32,190,000 |
19 Aug 2021 | HKD | 0.25 | 0.265 | 0.246 | 0.255 | 0.2476 | +0.007 (+2.82%) | 5,640,000 |
18 Aug 2021 | HKD | 0.24 | 0.25 | 0.216 | 0.248 | 0.2408 | +0.008 (+3.33%) | 6,362,500 |
17 Aug 2021 | HKD | 0.243 | 0.25 | 0.24 | 0.24 | 0.2331 | -0.005 (-2.04%) | 8,022,250 |
16 Aug 2021 | HKD | 0.27 | 0.27 | 0.245 | 0.245 | 0.2379 | -0.02 (-7.55%) | 3,734,000 |
13 Aug 2021 | HKD | 0.243 | 0.27 | 0.243 | 0.265 | 0.2574 | +0.023 (+9.50%) | 9,903,725 |
12 Aug 2021 | HKD | 0.248 | 0.249 | 0.24 | 0.242 | 0.235 | 0.0 (0.0%) | 10,320,000 |
11 Aug 2021 | HKD | 0.246 | 0.249 | 0.241 | 0.242 | 0.235 | +0.003 (+1.26%) | 13,842,500 |
10 Aug 2021 | HKD | 0.249 | 0.249 | 0.235 | 0.239 | 0.2321 | +0.005 (+2.14%) | 17,304,500 |
9 Aug 2021 | HKD | 0.227 | 0.242 | 0.22 | 0.234 | 0.2273 | +0.004 (+1.74%) | 4,720,000 |
6 Aug 2021 | HKD | 0.23 | 0.244 | 0.223 | 0.23 | 0.2234 | -0.005 (-2.13%) | 4,272,500 |
5 Aug 2021 | HKD | 0.239 | 0.249 | 0.221 | 0.235 | 0.2282 | +0.009 (+3.98%) | 6,133,750 |
4 Aug 2021 | HKD | 0.218 | 0.226 | 0.206 | 0.226 | 0.2195 | +0.013 (+6.10%) | 4,870,703 |
3 Aug 2021 | HKD | 0.205 | 0.22 | 0.205 | 0.213 | 0.2069 | -0.006 (-2.74%) | 12,350,000 |