Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.197 | 0.22 | 0.195 | 0.22 | 0.22 | -0.008 (-3.51%) | 3,422,000 |
1 Sep 2021 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | -0.002 (-0.87%) | 0 |
31 Aug 2021 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 15,000 |
30 Aug 2021 | HKD | 0.216 | 0.23 | 0.193 | 0.23 | 0.23 | +0.022 (+10.58%) | 798,000 |
27 Aug 2021 | HKD | 0.191 | 0.215 | 0.191 | 0.208 | 0.208 | +0.018 (+9.47%) | 419,000 |
26 Aug 2021 | HKD | 0.183 | 0.204 | 0.182 | 0.19 | 0.19 | -0.04 (-17.39%) | 732,000 |
25 Aug 2021 | HKD | 0.217 | 0.23 | 0.18 | 0.23 | 0.23 | +0.013 (+5.99%) | 239,000 |
24 Aug 2021 | HKD | 0.23 | 0.23 | 0.176 | 0.217 | 0.217 | -0.013 (-5.65%) | 95,000 |
23 Aug 2021 | HKD | 0.177 | 0.23 | 0.176 | 0.23 | 0.23 | +0.038 (+19.79%) | 498,000 |
20 Aug 2021 | HKD | 0.169 | 0.199 | 0.169 | 0.192 | 0.192 | +0.006 (+3.23%) | 131,000 |
19 Aug 2021 | HKD | 0.194 | 0.194 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 19,000 |
18 Aug 2021 | HKD | 0.171 | 0.191 | 0.171 | 0.186 | 0.186 | +0.008 (+4.49%) | 43,000 |
17 Aug 2021 | HKD | 0.21 | 0.225 | 0.171 | 0.178 | 0.178 | -0.033 (-15.64%) | 298,000 |
16 Aug 2021 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | +0.001 (+0.48%) | 4,000 |
13 Aug 2021 | HKD | 0.2 | 0.214 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 46,000 |
12 Aug 2021 | HKD | 0.209 | 0.21 | 0.182 | 0.2 | 0.2 | -0.009 (-4.31%) | 223,000 |
11 Aug 2021 | HKD | 0.22 | 0.23 | 0.206 | 0.209 | 0.209 | -0.001 (-0.48%) | 889,000 |
10 Aug 2021 | HKD | 0.195 | 0.213 | 0.19 | 0.21 | 0.21 | +0.015 (+7.69%) | 207,000 |
9 Aug 2021 | HKD | 0.18 | 0.22 | 0.18 | 0.195 | 0.195 | +0.014 (+7.73%) | 466,000 |
6 Aug 2021 | HKD | 0.175 | 0.182 | 0.175 | 0.181 | 0.181 | +0.006 (+3.43%) | 12,000 |
5 Aug 2021 | HKD | 0.164 | 0.175 | 0.164 | 0.175 | 0.175 | +0.008 (+4.79%) | 115,000 |
4 Aug 2021 | HKD | 0.16 | 0.168 | 0.16 | 0.167 | 0.167 | +0.007 (+4.38%) | 120,000 |
3 Aug 2021 | HKD | 0.145 | 0.17 | 0.139 | 0.16 | 0.16 | 0.0 (0.0%) | 728,000 |
2 Aug 2021 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.011 (+7.38%) | 1,000 |
30 Jul 2021 | HKD | 0.158 | 0.158 | 0.136 | 0.149 | 0.149 | -0.006 (-3.87%) | 60,000 |
29 Jul 2021 | HKD | 0.167 | 0.17 | 0.143 | 0.155 | 0.155 | -0.012 (-7.19%) | 503,000 |
28 Jul 2021 | HKD | 0.148 | 0.17 | 0.138 | 0.167 | 0.167 | +0.057 (+51.82%) | 745,000 |
27 Jul 2021 | HKD | 0.14 | 0.157 | 0.11 | 0.11 | 0.11 | -0.05 (-31.25%) | 1,363,000 |
26 Jul 2021 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 1,000 |
23 Jul 2021 | HKD | 0.146 | 0.161 | 0.146 | 0.16 | 0.16 | -0.003 (-1.84%) | 2,000 |