Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 306,000 |
19 Oct 2021 | HKD | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,788,000 |
18 Oct 2021 | HKD | 0.385 | 0.41 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,804,000 |
15 Oct 2021 | HKD | 0.43 | 0.45 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 3,206,000 |
12 Oct 2021 | HKD | 0.4 | 0.41 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 2,562,000 |
11 Oct 2021 | HKD | 0.44 | 0.44 | 0.38 | 0.4 | 0.4 | -0.04 (-9.09%) | 3,612,000 |
8 Oct 2021 | HKD | 0.435 | 0.49 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 2,384,000 |
7 Oct 2021 | HKD | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -0.02 (-4.26%) | 3,414,000 |
6 Oct 2021 | HKD | 0.47 | 0.56 | 0.455 | 0.47 | 0.47 | +0.025 (+5.62%) | 12,915,150 |
5 Oct 2021 | HKD | 0.355 | 0.465 | 0.355 | 0.445 | 0.445 | +0.095 (+27.14%) | 8,680,400 |
4 Oct 2021 | HKD | 0.315 | 0.36 | 0.315 | 0.35 | 0.35 | +0.035 (+11.11%) | 476,000 |
30 Sep 2021 | HKD | 0.305 | 0.32 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 3,816,000 |
29 Sep 2021 | HKD | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 3,576,000 |
28 Sep 2021 | HKD | 0.33 | 0.33 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 156,000 |
27 Sep 2021 | HKD | 0.29 | 0.34 | 0.275 | 0.295 | 0.295 | +0.005 (+1.72%) | 19,563,600 |
24 Sep 2021 | HKD | 0.315 | 0.325 | 0.29 | 0.29 | 0.29 | -0.025 (-7.94%) | 2,980,000 |
23 Sep 2021 | HKD | 0.31 | 0.35 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 996,000 |
21 Sep 2021 | HKD | 0.335 | 0.345 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 588,000 |
20 Sep 2021 | HKD | 0.355 | 0.355 | 0.33 | 0.34 | 0.34 | -0.015 (-4.23%) | 804,000 |
17 Sep 2021 | HKD | 0.4 | 0.405 | 0.355 | 0.355 | 0.355 | -0.045 (-11.25%) | 3,000,000 |
16 Sep 2021 | HKD | 0.34 | 0.4 | 0.315 | 0.4 | 0.4 | +0.06 (+17.65%) | 4,444,000 |
15 Sep 2021 | HKD | 0.32 | 0.41 | 0.315 | 0.34 | 0.34 | -0.02 (-5.56%) | 4,285,210 |
14 Sep 2021 | HKD | 0.35 | 0.375 | 0.335 | 0.36 | 0.36 | +0.025 (+7.46%) | 656,000 |
13 Sep 2021 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 30,000 |
10 Sep 2021 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 100,000 |
9 Sep 2021 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 96,000 |
8 Sep 2021 | HKD | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | +0.025 (+7.69%) | 186,000 |
7 Sep 2021 | HKD | 0.32 | 0.35 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 378,000 |
6 Sep 2021 | HKD | 0.29 | 0.32 | 0.285 | 0.32 | 0.32 | +0.03 (+10.34%) | 122,000 |
3 Sep 2021 | HKD | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 522,000 |