Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 0.29 | 0.31 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 2,612,000 |
23 Apr 2021 | HKD | 0.315 | 0.315 | 0.275 | 0.29 | 0.29 | -0.035 (-10.77%) | 7,855,600 |
22 Apr 2021 | HKD | 0.35 | 0.36 | 0.32 | 0.325 | 0.325 | -0.035 (-9.72%) | 4,940,000 |
21 Apr 2021 | HKD | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 7,010,000 |
20 Apr 2021 | HKD | 0.34 | 0.36 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 15,984,000 |
19 Apr 2021 | HKD | 0.32 | 0.36 | 0.3 | 0.35 | 0.35 | +0.05 (+16.67%) | 27,363,301 |
16 Apr 2021 | HKD | 0.265 | 0.3 | 0.26 | 0.3 | 0.3 | +0.04 (+15.38%) | 10,260,000 |
15 Apr 2021 | HKD | 0.249 | 0.26 | 0.245 | 0.26 | 0.26 | +0.018 (+7.44%) | 7,008,000 |
14 Apr 2021 | HKD | 0.224 | 0.245 | 0.218 | 0.242 | 0.242 | +0.024 (+11.01%) | 6,706,000 |
13 Apr 2021 | HKD | 0.205 | 0.219 | 0.202 | 0.218 | 0.218 | +0.009 (+4.31%) | 3,055,377 |
12 Apr 2021 | HKD | 0.214 | 0.216 | 0.202 | 0.209 | 0.209 | -0.005 (-2.34%) | 4,076,000 |
9 Apr 2021 | HKD | 0.208 | 0.214 | 0.207 | 0.214 | 0.214 | +0.002 (+0.94%) | 76,000 |
8 Apr 2021 | HKD | 0.21 | 0.218 | 0.207 | 0.212 | 0.212 | +0.004 (+1.92%) | 4,072,000 |
7 Apr 2021 | HKD | 0.207 | 0.21 | 0.206 | 0.208 | 0.208 | +0.002 (+0.97%) | 2,409,305 |
1 Apr 2021 | HKD | 0.205 | 0.21 | 0.204 | 0.206 | 0.206 | 0.0 (0.0%) | 744,000 |
31 Mar 2021 | HKD | 0.206 | 0.209 | 0.201 | 0.206 | 0.206 | -0.004 (-1.90%) | 448,000 |
30 Mar 2021 | HKD | 0.211 | 0.211 | 0.207 | 0.21 | 0.21 | +0.005 (+2.44%) | 632,000 |
29 Mar 2021 | HKD | 0.2 | 0.207 | 0.199 | 0.205 | 0.205 | +0.006 (+3.02%) | 4,360,000 |
26 Mar 2021 | HKD | 0.199 | 0.21 | 0.198 | 0.199 | 0.199 | -0.001 (-0.50%) | 4,858,000 |
25 Mar 2021 | HKD | 0.201 | 0.205 | 0.199 | 0.2 | 0.2 | -0.008 (-3.85%) | 2,272,000 |
24 Mar 2021 | HKD | 0.21 | 0.21 | 0.202 | 0.208 | 0.208 | -0.005 (-2.35%) | 1,064,000 |
23 Mar 2021 | HKD | 0.21 | 0.217 | 0.21 | 0.213 | 0.213 | -0.007 (-3.18%) | 196,000 |
22 Mar 2021 | HKD | 0.224 | 0.224 | 0.207 | 0.22 | 0.22 | -0.004 (-1.79%) | 1,985,305 |
19 Mar 2021 | HKD | 0.234 | 0.234 | 0.222 | 0.224 | 0.224 | -0.002 (-0.88%) | 2,323,000 |
18 Mar 2021 | HKD | 0.225 | 0.228 | 0.217 | 0.226 | 0.226 | +0.001 (+0.44%) | 2,212,000 |
17 Mar 2021 | HKD | 0.217 | 0.227 | 0.217 | 0.225 | 0.225 | +0.007 (+3.21%) | 6,399,000 |
16 Mar 2021 | HKD | 0.201 | 0.22 | 0.201 | 0.218 | 0.218 | +0.018 (+9.00%) | 1,296,000 |
15 Mar 2021 | HKD | 0.21 | 0.21 | 0.198 | 0.2 | 0.2 | -0.002 (-0.99%) | 2,128,000 |
12 Mar 2021 | HKD | 0.204 | 0.206 | 0.201 | 0.202 | 0.202 | -0.001 (-0.49%) | 2,387,000 |
11 Mar 2021 | HKD | 0.2 | 0.208 | 0.2 | 0.203 | 0.203 | +0.003 (+1.50%) | 1,492,000 |