Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 360,000 |
7 Jun 2021 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 100,000 |
4 Jun 2021 | HKD | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 860,000 |
3 Jun 2021 | HKD | 0.365 | 0.39 | 0.365 | 0.39 | 0.39 | +0.02 (+5.41%) | 1,320,000 |
2 Jun 2021 | HKD | 0.385 | 0.385 | 0.35 | 0.37 | 0.37 | -0.02 (-5.13%) | 3,880,000 |
1 Jun 2021 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 1,320,000 |
31 May 2021 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,620,000 |
28 May 2021 | HKD | 0.39 | 0.4 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,800,000 |
27 May 2021 | HKD | 0.38 | 0.38 | 0.345 | 0.375 | 0.375 | 0.0 (0.0%) | 2,820,000 |
26 May 2021 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 180,000 |
25 May 2021 | HKD | 0.385 | 0.415 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,500,000 |
24 May 2021 | HKD | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,820,000 |
21 May 2021 | HKD | 0.42 | 0.42 | 0.38 | 0.395 | 0.395 | -0.015 (-3.66%) | 1,140,000 |
20 May 2021 | HKD | 0.38 | 0.425 | 0.38 | 0.41 | 0.41 | +0.02 (+5.13%) | 4,340,000 |
18 May 2021 | HKD | 0.385 | 0.39 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 26,340,000 |
17 May 2021 | HKD | 0.375 | 0.395 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,260,000 |
14 May 2021 | HKD | 0.41 | 0.415 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 3,180,360 |
13 May 2021 | HKD | 0.385 | 0.385 | 0.355 | 0.37 | 0.37 | -0.025 (-6.33%) | 2,020,000 |
12 May 2021 | HKD | 0.355 | 0.4 | 0.355 | 0.395 | 0.395 | +0.045 (+12.86%) | 4,140,000 |
11 May 2021 | HKD | 0.305 | 0.35 | 0.285 | 0.35 | 0.35 | +0.05 (+16.67%) | 4,320,000 |
10 May 2021 | HKD | 0.305 | 0.31 | 0.29 | 0.3 | 0.3 | -0.02 (-6.25%) | 1,840,480 |
7 May 2021 | HKD | 0.315 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 520,000 |
6 May 2021 | HKD | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 882,040 |
5 May 2021 | HKD | 0.345 | 0.36 | 0.33 | 0.34 | 0.34 | -0.04 (-10.53%) | 1,020,000 |
4 May 2021 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
3 May 2021 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
30 Apr 2021 | HKD | 0.345 | 0.39 | 0.34 | 0.38 | 0.38 | +0.02 (+5.56%) | 1,092,000 |
29 Apr 2021 | HKD | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 260,000 |
28 Apr 2021 | HKD | 0.365 | 0.365 | 0.335 | 0.36 | 0.36 | -0.005 (-1.37%) | 300,000 |
27 Apr 2021 | HKD | 0.355 | 0.365 | 0.335 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,340,000 |