Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 0.34 | 0.37 | 0.33 | 0.36 | 0.36 | +0.035 (+10.77%) | 29,070,000 |
19 Oct 2021 | HKD | 0.35 | 0.35 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 8,368,000 |
18 Oct 2021 | HKD | 0.32 | 0.345 | 0.315 | 0.34 | 0.34 | +0.025 (+7.94%) | 11,984,000 |
15 Oct 2021 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 5,572,000 |
12 Oct 2021 | HKD | 0.3 | 0.31 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 3,064,000 |
11 Oct 2021 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 14,813,030 |
8 Oct 2021 | HKD | 0.3 | 0.3 | 0.275 | 0.295 | 0.295 | 0.0 (0.0%) | 5,216,000 |
7 Oct 2021 | HKD | 0.27 | 0.295 | 0.26 | 0.295 | 0.295 | +0.025 (+9.26%) | 6,148,400 |
6 Oct 2021 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,512,000 |
5 Oct 2021 | HKD | 0.28 | 0.28 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 784,000 |
4 Oct 2021 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 392,000 |
30 Sep 2021 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 708,000 |
29 Sep 2021 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 228,000 |
28 Sep 2021 | HKD | 0.28 | 0.285 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,428,000 |
27 Sep 2021 | HKD | 0.285 | 0.285 | 0.265 | 0.28 | 0.28 | -0.005 (-1.75%) | 548,000 |
24 Sep 2021 | HKD | 0.29 | 0.295 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 1,560,000 |
23 Sep 2021 | HKD | 0.285 | 0.285 | 0.265 | 0.285 | 0.285 | 0.0 (0.0%) | 1,052,000 |
21 Sep 2021 | HKD | 0.265 | 0.285 | 0.255 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,020,000 |
20 Sep 2021 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 2,512,000 |
17 Sep 2021 | HKD | 0.29 | 0.29 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 4,128,000 |
16 Sep 2021 | HKD | 0.27 | 0.29 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,099,000 |
15 Sep 2021 | HKD | 0.275 | 0.29 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,048,000 |
14 Sep 2021 | HKD | 0.31 | 0.31 | 0.275 | 0.275 | 0.275 | -0.035 (-11.29%) | 9,336,000 |
13 Sep 2021 | HKD | 0.285 | 0.375 | 0.285 | 0.31 | 0.31 | +0.06 (+24%) | 43,627,000 |
10 Sep 2021 | HKD | 0.255 | 0.285 | 0.231 | 0.25 | 0.25 | 0.0 (0.0%) | 1,588,000 |
9 Sep 2021 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 92,000 |
8 Sep 2021 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.008 (+3.31%) | 8,000 |
7 Sep 2021 | HKD | 0.237 | 0.25 | 0.225 | 0.242 | 0.242 | -0.002 (-0.82%) | 116,000 |
6 Sep 2021 | HKD | 0.24 | 0.249 | 0.223 | 0.244 | 0.244 | -0.006 (-2.40%) | 476,000 |
3 Sep 2021 | HKD | 0.232 | 0.265 | 0.232 | 0.25 | 0.25 | +0.013 (+5.49%) | 2,349,000 |