Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 0.295 | 0.295 | 0.179 | 0.214 | 2.14 | -0.101 (-32.06%) | 48,480,000 |
28 Jul 2021 | HKD | 0.55 | 0.57 | 0.194 | 0.315 | 3.15 | -0.255 (-44.74%) | 50,560,000 |
27 Jul 2021 | HKD | 0.56 | 0.95 | 0.48 | 0.57 | 5.7 | +0.01 (+1.79%) | 142,840,000 |
26 Jul 2021 | HKD | 0.48 | 0.74 | 0.44 | 0.56 | 5.6 | +0.075 (+15.46%) | 95,210,000 |
23 Jul 2021 | HKD | 0.48 | 0.52 | 0.4 | 0.485 | 4.85 | +0.02 (+4.30%) | 35,730,000 |
22 Jul 2021 | HKD | 0.335 | 0.465 | 0.31 | 0.465 | 4.65 | +0.125 (+36.76%) | 24,830,000 |
21 Jul 2021 | HKD | 0.25 | 0.35 | 0.2 | 0.34 | 3.4 | +0.113 (+49.78%) | 23,720,000 |
20 Jul 2021 | HKD | 0.178 | 0.231 | 0.178 | 0.227 | 2.27 | +0.048 (+26.82%) | 39,700,000 |
19 Jul 2021 | HKD | 0.142 | 0.18 | 0.131 | 0.179 | 1.79 | +0.035 (+24.31%) | 72,610,000 |
16 Jul 2021 | HKD | 0.191 | 0.213 | 0.131 | 0.144 | 1.44 | -0.056 (-28.00%) | 86,710,000 |
15 Jul 2021 | HKD | 0.2 | 0.221 | 0.19 | 0.2 | 2 | +0.011 (+5.82%) | 36,680,000 |
14 Jul 2021 | HKD | 0.222 | 0.222 | 0.181 | 0.189 | 1.89 | -0.033 (-14.86%) | 3,610,000 |
13 Jul 2021 | HKD | 0.205 | 0.224 | 0.205 | 0.222 | 2.22 | +0.018 (+8.82%) | 700,000 |
12 Jul 2021 | HKD | 0.199 | 0.204 | 0.199 | 0.204 | 2.04 | +0.024 (+13.33%) | 860,000 |
9 Jul 2021 | HKD | 0.179 | 0.18 | 0.179 | 0.18 | 1.8 | -0.017 (-8.63%) | 20,000 |
8 Jul 2021 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 1.97 | 0.0 (0.0%) | 0 |
7 Jul 2021 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 1.97 | +0.002 (+1.03%) | 1,500,000 |
6 Jul 2021 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 1.95 | 0.0 (0.0%) | 240,000 |
5 Jul 2021 | HKD | 0.194 | 0.196 | 0.194 | 0.195 | 1.95 | +0.021 (+12.07%) | 2,810,000 |
2 Jul 2021 | HKD | 0.192 | 0.209 | 0.172 | 0.174 | 1.74 | -0.023 (-11.68%) | 780,000 |
30 Jun 2021 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 1.97 | +0.001 (+0.51%) | 1,400,000 |
29 Jun 2021 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 1.96 | 0.0 (0.0%) | 0 |
28 Jun 2021 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 1.96 | 0.0 (0.0%) | 1,400,000 |
25 Jun 2021 | HKD | 0.185 | 0.219 | 0.179 | 0.196 | 1.96 | +0.022 (+12.64%) | 5,710,000 |
24 Jun 2021 | HKD | 0.173 | 0.179 | 0.166 | 0.174 | 1.74 | -0.01 (-5.43%) | 1,550,000 |
23 Jun 2021 | HKD | 0.188 | 0.188 | 0.184 | 0.184 | 1.84 | +0.005 (+2.79%) | 1,550,000 |
22 Jun 2021 | HKD | 0.185 | 0.189 | 0.171 | 0.179 | 1.79 | -0.007 (-3.76%) | 3,870,000 |
21 Jun 2021 | HKD | 0.164 | 0.19 | 0.164 | 0.186 | 1.86 | +0.022 (+13.41%) | 4,440,000 |
18 Jun 2021 | HKD | 0.161 | 0.177 | 0.161 | 0.164 | 1.64 | +0.001 (+0.61%) | 4,840,000 |
17 Jun 2021 | HKD | 0.169 | 0.179 | 0.162 | 0.163 | 1.63 | -0.005 (-2.98%) | 5,510,000 |