Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2021 | HKD | 0.22 | 0.237 | 0.211 | 0.219 | 0.2127 | -0.011 (-4.78%) | 14,590,000 |
30 Jul 2021 | HKD | 0.22 | 0.244 | 0.22 | 0.23 | 0.2234 | +0.011 (+5.02%) | 10,061,560 |
29 Jul 2021 | HKD | 0.2 | 0.219 | 0.189 | 0.219 | 0.2127 | +0.03 (+15.87%) | 18,730,000 |
28 Jul 2021 | HKD | 0.185 | 0.198 | 0.183 | 0.189 | 0.1835 | -0.001 (-0.53%) | 5,832,563 |
27 Jul 2021 | HKD | 0.185 | 0.192 | 0.184 | 0.19 | 0.1845 | +0.004 (+2.15%) | 10,010,000 |
26 Jul 2021 | HKD | 0.192 | 0.2 | 0.183 | 0.186 | 0.1806 | +0.001 (+0.54%) | 11,510,000 |
23 Jul 2021 | HKD | 0.179 | 0.185 | 0.178 | 0.185 | 0.1797 | +0.001 (+0.54%) | 8,962,000 |
22 Jul 2021 | HKD | 0.178 | 0.184 | 0.177 | 0.184 | 0.1787 | +0.001 (+0.55%) | 5,844,474 |
21 Jul 2021 | HKD | 0.177 | 0.185 | 0.177 | 0.183 | 0.1777 | +0.007 (+3.98%) | 16,881,250 |
20 Jul 2021 | HKD | 0.165 | 0.183 | 0.164 | 0.176 | 0.1709 | +0.011 (+6.67%) | 18,544,369 |
19 Jul 2021 | HKD | 0.155 | 0.165 | 0.15 | 0.165 | 0.1602 | +0.01 (+6.45%) | 2,810,000 |
16 Jul 2021 | HKD | 0.116 | 0.16 | 0.116 | 0.155 | 0.1505 | +0.025 (+19.23%) | 8,832,500 |
15 Jul 2021 | HKD | 0.113 | 0.13 | 0.113 | 0.13 | 0.1263 | +0.015 (+13.04%) | 1,592,500 |
14 Jul 2021 | HKD | 0.111 | 0.115 | 0.111 | 0.115 | 0.1117 | -0.004 (-3.36%) | 140,000 |
13 Jul 2021 | HKD | 0.11 | 0.119 | 0.11 | 0.119 | 0.1156 | +0.001 (+0.85%) | 186,250 |
12 Jul 2021 | HKD | 0.119 | 0.123 | 0.118 | 0.118 | 0.1146 | +0.001 (+0.85%) | 820,000 |
9 Jul 2021 | HKD | 0.111 | 0.119 | 0.111 | 0.117 | 0.1136 | +0.006 (+5.41%) | 4,020,000 |
8 Jul 2021 | HKD | 0.108 | 0.111 | 0.107 | 0.111 | 0.1078 | +0.002 (+1.83%) | 560,000 |
7 Jul 2021 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.1059 | 0.0 (0.0%) | 0 |
6 Jul 2021 | HKD | 0.109 | 0.109 | 0.108 | 0.109 | 0.1059 | 0.0 (0.0%) | 361,250 |
5 Jul 2021 | HKD | 0.107 | 0.117 | 0.105 | 0.109 | 0.1059 | +0.001 (+0.93%) | 580,000 |
2 Jul 2021 | HKD | 0.109 | 0.109 | 0.108 | 0.108 | 0.1049 | 0.0 (0.0%) | 300,000 |
30 Jun 2021 | HKD | 0.108 | 0.109 | 0.108 | 0.108 | 0.1049 | -0.002 (-1.82%) | 340,000 |
29 Jun 2021 | HKD | 0.104 | 0.11 | 0.104 | 0.11 | 0.1068 | -0.002 (-1.79%) | 500,000 |
28 Jun 2021 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 0.1088 | 0.0 (0.0%) | 120,000 |
25 Jun 2021 | HKD | 0.11 | 0.112 | 0.11 | 0.112 | 0.1088 | -0.001 (-0.88%) | 10,780,000 |
24 Jun 2021 | HKD | 0.111 | 0.113 | 0.111 | 0.113 | 0.1097 | +0.002 (+1.80%) | 80,000 |
23 Jun 2021 | HKD | 0.112 | 0.112 | 0.111 | 0.111 | 0.1078 | +0.004 (+3.74%) | 780,000 |
22 Jun 2021 | HKD | 0.109 | 0.11 | 0.107 | 0.107 | 0.1039 | -0.007 (-6.14%) | 500,000 |
21 Jun 2021 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 0.1107 | 0.0 (0.0%) | 20,000 |