Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 0.214 | 0.227 | 0.201 | 0.208 | 0.208 | -0.006 (-2.80%) | 5,530,000 |
15 Sep 2021 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | 0.0 (0.0%) | 4,400,000 |
14 Sep 2021 | HKD | 0.21 | 0.238 | 0.202 | 0.214 | 0.214 | -0.001 (-0.47%) | 1,450,000 |
13 Sep 2021 | HKD | 0.23 | 0.23 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 4,650,000 |
10 Sep 2021 | HKD | 0.218 | 0.239 | 0.216 | 0.23 | 0.23 | +0.012 (+5.50%) | 2,040,000 |
9 Sep 2021 | HKD | 0.22 | 0.22 | 0.214 | 0.218 | 0.218 | -0.002 (-0.91%) | 4,480,000 |
8 Sep 2021 | HKD | 0.234 | 0.234 | 0.211 | 0.22 | 0.22 | -0.029 (-11.65%) | 7,820,000 |
7 Sep 2021 | HKD | 0.228 | 0.249 | 0.22 | 0.249 | 0.249 | +0.009 (+3.75%) | 420,000 |
6 Sep 2021 | HKD | 0.24 | 0.25 | 0.236 | 0.24 | 0.24 | +0.006 (+2.56%) | 3,440,000 |
3 Sep 2021 | HKD | 0.234 | 0.235 | 0.232 | 0.234 | 0.234 | +0.004 (+1.74%) | 450,000 |
2 Sep 2021 | HKD | 0.245 | 0.245 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 1,750,000 |
1 Sep 2021 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.001 (-0.41%) | 2,250,000 |
31 Aug 2021 | HKD | 0.22 | 0.246 | 0.209 | 0.246 | 0.246 | +0.031 (+14.42%) | 4,270,000 |
30 Aug 2021 | HKD | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.018 (-7.73%) | 70,000 |
27 Aug 2021 | HKD | 0.235 | 0.235 | 0.233 | 0.233 | 0.233 | +0.014 (+6.39%) | 3,970,000 |
26 Aug 2021 | HKD | 0.238 | 0.238 | 0.216 | 0.219 | 0.219 | -0.02 (-8.37%) | 590,000 |
25 Aug 2021 | HKD | 0.2 | 0.239 | 0.198 | 0.239 | 0.239 | +0.034 (+16.59%) | 3,280,000 |
24 Aug 2021 | HKD | 0.2 | 0.209 | 0.199 | 0.205 | 0.205 | -0.014 (-6.39%) | 3,310,000 |
23 Aug 2021 | HKD | 0.206 | 0.219 | 0.205 | 0.219 | 0.219 | +0.012 (+5.80%) | 3,840,000 |
20 Aug 2021 | HKD | 0.214 | 0.214 | 0.2 | 0.207 | 0.207 | -0.006 (-2.82%) | 5,860,000 |
19 Aug 2021 | HKD | 0.225 | 0.225 | 0.208 | 0.213 | 0.213 | -0.021 (-8.97%) | 2,110,000 |
18 Aug 2021 | HKD | 0.24 | 0.24 | 0.231 | 0.234 | 0.234 | -0.016 (-6.40%) | 2,390,000 |
17 Aug 2021 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 4,320,000 |
16 Aug 2021 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 3,240,000 |
13 Aug 2021 | HKD | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | 0.0 (0.0%) | 5,800,000 |
12 Aug 2021 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 0.255 | -0.02 (-7.27%) | 7,610,000 |
11 Aug 2021 | HKD | 0.255 | 0.275 | 0.245 | 0.275 | 0.275 | +0.005 (+1.85%) | 3,260,000 |
10 Aug 2021 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 5,180,000 |
9 Aug 2021 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
6 Aug 2021 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,350,000 |