Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.197 | 0.219 | 0.195 | 0.214 | 0.214 | +0.017 (+8.63%) | 3,260,000 |
7 Jun 2021 | HKD | 0.186 | 0.2 | 0.169 | 0.197 | 0.197 | +0.011 (+5.91%) | 3,000,000 |
4 Jun 2021 | HKD | 0.155 | 0.192 | 0.155 | 0.186 | 0.186 | +0.031 (+20%) | 3,196,000 |
3 Jun 2021 | HKD | 0.148 | 0.164 | 0.148 | 0.155 | 0.155 | +0.007 (+4.73%) | 1,443,000 |
2 Jun 2021 | HKD | 0.148 | 0.15 | 0.142 | 0.148 | 0.148 | 0.0 (0.0%) | 350,000 |
1 Jun 2021 | HKD | 0.135 | 0.148 | 0.135 | 0.148 | 0.148 | +0.022 (+17.46%) | 618,000 |
31 May 2021 | HKD | 0.154 | 0.154 | 0.126 | 0.126 | 0.126 | -0.018 (-12.50%) | 434,000 |
28 May 2021 | HKD | 0.146 | 0.146 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 103,000 |
27 May 2021 | HKD | 0.147 | 0.151 | 0.142 | 0.144 | 0.144 | -0.004 (-2.70%) | 295,000 |
26 May 2021 | HKD | 0.146 | 0.15 | 0.146 | 0.148 | 0.148 | +0.002 (+1.37%) | 109,000 |
25 May 2021 | HKD | 0.153 | 0.153 | 0.131 | 0.146 | 0.146 | -0.003 (-2.01%) | 1,810,000 |
24 May 2021 | HKD | 0.14 | 0.149 | 0.14 | 0.149 | 0.149 | +0.009 (+6.43%) | 43,000 |
21 May 2021 | HKD | 0.138 | 0.143 | 0.138 | 0.14 | 0.14 | +0.002 (+1.45%) | 842,000 |
20 May 2021 | HKD | 0.127 | 0.14 | 0.127 | 0.138 | 0.138 | -0.002 (-1.43%) | 1,205,000 |
18 May 2021 | HKD | 0.134 | 0.141 | 0.133 | 0.14 | 0.14 | +0.005 (+3.70%) | 1,178,000 |
17 May 2021 | HKD | 0.13 | 0.138 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 1,044,000 |
14 May 2021 | HKD | 0.125 | 0.131 | 0.124 | 0.13 | 0.13 | -0.004 (-2.99%) | 1,740,000 |
13 May 2021 | HKD | 0.137 | 0.137 | 0.125 | 0.134 | 0.134 | +0.001 (+0.75%) | 305,000 |
12 May 2021 | HKD | 0.14 | 0.14 | 0.123 | 0.133 | 0.133 | -0.001 (-0.75%) | 466,000 |
11 May 2021 | HKD | 0.13 | 0.137 | 0.119 | 0.134 | 0.134 | +0.005 (+3.88%) | 3,250,000 |
10 May 2021 | HKD | 0.131 | 0.131 | 0.129 | 0.129 | 0.129 | -0.002 (-1.53%) | 3,000 |
7 May 2021 | HKD | 0.14 | 0.14 | 0.125 | 0.131 | 0.131 | +0.001 (+0.77%) | 207,000 |
6 May 2021 | HKD | 0.138 | 0.138 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 113,000 |
5 May 2021 | HKD | 0.149 | 0.149 | 0.125 | 0.125 | 0.125 | -0.003 (-2.34%) | 219,000 |
4 May 2021 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | -0.005 (-3.76%) | 0 |
3 May 2021 | HKD | 0.136 | 0.136 | 0.133 | 0.133 | 0.133 | -0.002 (-1.48%) | 24,000 |
30 Apr 2021 | HKD | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.009 (+7.14%) | 43,000 |
29 Apr 2021 | HKD | 0.132 | 0.132 | 0.126 | 0.126 | 0.126 | -0.006 (-4.55%) | 106,000 |
28 Apr 2021 | HKD | 0.117 | 0.14 | 0.112 | 0.132 | 0.132 | 0.0 (0.0%) | 4,313,000 |
27 Apr 2021 | HKD | 0.154 | 0.155 | 0.125 | 0.132 | 0.132 | -0.013 (-8.97%) | 166,000 |