Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 0.106 | 0.119 | 0.103 | 0.117 | 1.17 | +0.007 (+6.36%) | 350,000 |
8 Sep 2021 | HKD | 0.115 | 0.116 | 0.1 | 0.11 | 1.1 | -0.007 (-5.98%) | 2,820,000 |
7 Sep 2021 | HKD | 0.123 | 0.132 | 0.115 | 0.117 | 1.17 | -0.006 (-4.88%) | 1,760,000 |
6 Sep 2021 | HKD | 0.129 | 0.129 | 0.116 | 0.123 | 1.23 | -0.007 (-5.38%) | 370,000 |
3 Sep 2021 | HKD | 0.127 | 0.142 | 0.125 | 0.13 | 1.3 | +0.003 (+2.36%) | 3,190,000 |
2 Sep 2021 | HKD | 0.123 | 0.129 | 0.116 | 0.127 | 1.27 | +0.004 (+3.25%) | 1,020,000 |
1 Sep 2021 | HKD | 0.123 | 0.132 | 0.12 | 0.123 | 1.23 | -0.002 (-1.60%) | 2,030,000 |
31 Aug 2021 | HKD | 0.153 | 0.154 | 0.12 | 0.125 | 1.25 | -0.018 (-12.59%) | 2,340,000 |
30 Aug 2021 | HKD | 0.13 | 0.161 | 0.13 | 0.143 | 1.43 | +0.013 (+10.00%) | 6,050,000 |
27 Aug 2021 | HKD | 0.105 | 0.135 | 0.099 | 0.13 | 1.3 | +0.021 (+19.27%) | 10,050,000 |
26 Aug 2021 | HKD | 0.119 | 0.119 | 0.108 | 0.109 | 1.09 | -0.01 (-8.40%) | 4,050,000 |
25 Aug 2021 | HKD | 0.121 | 0.121 | 0.11 | 0.119 | 1.19 | -0.002 (-1.65%) | 2,160,000 |
24 Aug 2021 | HKD | 0.14 | 0.14 | 0.117 | 0.121 | 1.21 | -0.024 (-16.55%) | 7,800,000 |
23 Aug 2021 | HKD | 0.158 | 0.165 | 0.14 | 0.145 | 1.45 | -0.006 (-3.97%) | 3,610,000 |
20 Aug 2021 | HKD | 0.175 | 0.175 | 0.14 | 0.151 | 1.51 | -0.024 (-13.71%) | 3,940,000 |
19 Aug 2021 | HKD | 0.188 | 0.197 | 0.162 | 0.175 | 1.75 | -0.013 (-6.91%) | 5,730,000 |
18 Aug 2021 | HKD | 0.182 | 0.22 | 0.166 | 0.188 | 1.88 | +0.006 (+3.30%) | 4,060,000 |
17 Aug 2021 | HKD | 0.215 | 0.233 | 0.165 | 0.182 | 1.82 | -0.027 (-12.92%) | 10,640,000 |
16 Aug 2021 | HKD | 0.2 | 0.255 | 0.199 | 0.209 | 2.09 | +0.009 (+4.50%) | 25,850,000 |
13 Aug 2021 | HKD | 0.168 | 0.285 | 0.152 | 0.2 | 2 | +0.032 (+19.05%) | 43,920,000 |
12 Aug 2021 | HKD | 0.139 | 0.174 | 0.11 | 0.168 | 1.68 | +0.033 (+24.44%) | 39,140,000 |
11 Aug 2021 | HKD | 0.09 | 0.148 | 0.086 | 0.135 | 1.35 | +0.045 (+50.00%) | 19,960,000 |
10 Aug 2021 | HKD | 0.1 | 0.1 | 0.086 | 0.09 | 0.9 | -0.012 (-11.76%) | 10,180,000 |
9 Aug 2021 | HKD | 0.113 | 0.114 | 0.1 | 0.102 | 1.02 | -0.01 (-8.93%) | 9,760,000 |
6 Aug 2021 | HKD | 0.112 | 0.129 | 0.107 | 0.112 | 1.12 | 0.0 (0.0%) | 8,300,000 |
5 Aug 2021 | HKD | 0.117 | 0.125 | 0.109 | 0.112 | 1.12 | -0.015 (-11.81%) | 5,380,000 |
4 Aug 2021 | HKD | 0.135 | 0.135 | 0.121 | 0.127 | 1.27 | -0.008 (-5.93%) | 5,880,000 |
3 Aug 2021 | HKD | 0.15 | 0.15 | 0.132 | 0.135 | 1.35 | -0.02 (-12.90%) | 13,210,000 |
2 Aug 2021 | HKD | 0.195 | 0.195 | 0.136 | 0.155 | 1.55 | -0.04 (-20.51%) | 27,380,000 |
30 Jul 2021 | HKD | 0.2 | 0.23 | 0.19 | 0.195 | 1.95 | -0.019 (-8.88%) | 13,960,000 |