Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.068 | 0.068 | 0.062 | 0.067 | 1.4889 | -0.001 (-1.47%) | 230,000 |
1 Sep 2021 | HKD | 0.065 | 0.069 | 0.065 | 0.068 | 1.5111 | +0.005 (+7.94%) | 1,275,000 |
31 Aug 2021 | HKD | 0.062 | 0.068 | 0.062 | 0.063 | 1.4 | -0.006 (-8.70%) | 885,000 |
30 Aug 2021 | HKD | 0.07 | 0.07 | 0.069 | 0.069 | 1.5333 | -0.001 (-1.43%) | 610,000 |
27 Aug 2021 | HKD | 0.065 | 0.07 | 0.065 | 0.07 | 1.5556 | +0.001 (+1.45%) | 750,000 |
26 Aug 2021 | HKD | 0.07 | 0.07 | 0.063 | 0.069 | 1.5333 | -0.001 (-1.43%) | 2,030,000 |
25 Aug 2021 | HKD | 0.073 | 0.073 | 0.066 | 0.07 | 1.5556 | 0.0 (0.0%) | 2,775,000 |
24 Aug 2021 | HKD | 0.066 | 0.071 | 0.066 | 0.07 | 1.5556 | +0.004 (+6.06%) | 9,115,000 |
23 Aug 2021 | HKD | 0.055 | 0.066 | 0.055 | 0.066 | 1.4667 | +0.009 (+15.79%) | 10,945,000 |
20 Aug 2021 | HKD | 0.05 | 0.06 | 0.047 | 0.057 | 1.2667 | +0.007 (+14%) | 24,685,000 |
19 Aug 2021 | HKD | 0.047 | 0.05 | 0.047 | 0.05 | 1.1111 | +0.003 (+6.38%) | 11,170,000 |
18 Aug 2021 | HKD | 0.044 | 0.047 | 0.044 | 0.047 | 1.0444 | 0.0 (0.0%) | 15,000 |
17 Aug 2021 | HKD | 0.048 | 0.048 | 0.047 | 0.047 | 1.0444 | -0.001 (-2.08%) | 15,000 |
16 Aug 2021 | HKD | 0.043 | 0.049 | 0.043 | 0.048 | 1.0667 | +0.003 (+6.67%) | 2,385,000 |
13 Aug 2021 | HKD | 0.041 | 0.05 | 0.041 | 0.045 | 1 | 0.0 (0.0%) | 2,195,000 |
12 Aug 2021 | HKD | 0.053 | 0.053 | 0.04 | 0.045 | 1 | -0.004 (-8.16%) | 37,880,000 |
11 Aug 2021 | HKD | 0.046 | 0.049 | 0.045 | 0.049 | 1.0889 | +0.002 (+4.26%) | 3,070,000 |
10 Aug 2021 | HKD | 0.049 | 0.052 | 0.047 | 0.047 | 1.0444 | -0.002 (-4.08%) | 1,055,000 |
9 Aug 2021 | HKD | 0.05 | 0.05 | 0.049 | 0.049 | 1.0889 | -0.001 (-2%) | 35,000 |
6 Aug 2021 | HKD | 0.049 | 0.05 | 0.049 | 0.05 | 1.1111 | 0.0 (0.0%) | 200,000 |
5 Aug 2021 | HKD | 0.045 | 0.051 | 0.045 | 0.05 | 1.1111 | 0.0 (0.0%) | 330,000 |
4 Aug 2021 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1.1111 | 0.0 (0.0%) | 0 |
3 Aug 2021 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1.1111 | 0.0 (0.0%) | 0 |
2 Aug 2021 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1.1111 | 0.0 (0.0%) | 0 |
30 Jul 2021 | HKD | 0.049 | 0.051 | 0.049 | 0.05 | 1.1111 | +0.002 (+4.17%) | 470,000 |
29 Jul 2021 | HKD | 0.048 | 0.052 | 0.048 | 0.048 | 1.0667 | 0.0 (0.0%) | 1,825,000 |
28 Jul 2021 | HKD | 0.051 | 0.051 | 0.048 | 0.048 | 1.0667 | -0.003 (-5.88%) | 1,790,000 |
27 Jul 2021 | HKD | 0.048 | 0.051 | 0.048 | 0.051 | 1.1333 | 0.0 (0.0%) | 4,500,000 |
26 Jul 2021 | HKD | 0.055 | 0.056 | 0.05 | 0.051 | 1.1333 | -0.004 (-7.27%) | 2,680,000 |
23 Jul 2021 | HKD | 0.054 | 0.056 | 0.054 | 0.055 | 1.2222 | +0.001 (+1.85%) | 6,650,000 |