Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.43 | 0.43 | 0.375 | 0.395 | 3.95 | -0.035 (-8.14%) | 85,000 |
1 Sep 2021 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
31 Aug 2021 | HKD | 0.39 | 0.43 | 0.39 | 0.43 | 4.3 | -0.03 (-6.52%) | 17,000 |
30 Aug 2021 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | +0.01 (+2.22%) | 83,000 |
27 Aug 2021 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 24,000 |
26 Aug 2021 | HKD | 0.475 | 0.475 | 0.45 | 0.45 | 4.5 | -0.025 (-5.26%) | 189,000 |
25 Aug 2021 | HKD | 0.455 | 0.48 | 0.45 | 0.475 | 4.75 | +0.015 (+3.26%) | 250,000 |
24 Aug 2021 | HKD | 0.45 | 0.49 | 0.45 | 0.46 | 4.6 | +0.02 (+4.55%) | 265,000 |
23 Aug 2021 | HKD | 0.45 | 0.49 | 0.44 | 0.44 | 4.4 | -0.01 (-2.22%) | 212,000 |
20 Aug 2021 | HKD | 0.45 | 0.45 | 0.42 | 0.45 | 4.5 | +0.045 (+11.11%) | 716,000 |
19 Aug 2021 | HKD | 0.405 | 0.48 | 0.405 | 0.405 | 4.05 | 0.0 (0.0%) | 399,000 |
18 Aug 2021 | HKD | 0.44 | 0.495 | 0.4 | 0.405 | 4.05 | -0.51 (-11.18%) | 144,000 |
18 Aug 2021 |
|
|||||||
17 Aug 2021 | HKD | 0.053 | 0.058 | 0.053 | 0.057 | 4.56 | +0.004 (+7.55%) | 920,000 |
16 Aug 2021 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 4.24 | 0.0 (0.0%) | 1,176,000 |
13 Aug 2021 | HKD | 0.054 | 0.059 | 0.053 | 0.053 | 4.24 | 0.0 (0.0%) | 3,808,000 |
12 Aug 2021 | HKD | 0.053 | 0.061 | 0.053 | 0.053 | 4.24 | 0.0 (0.0%) | 4,488,000 |
11 Aug 2021 | HKD | 0.056 | 0.061 | 0.051 | 0.053 | 4.24 | -0.002 (-3.64%) | 2,568,000 |
10 Aug 2021 | HKD | 0.058 | 0.069 | 0.053 | 0.055 | 4.4 | +0.002 (+3.77%) | 3,784,000 |
9 Aug 2021 | HKD | 0.068 | 0.068 | 0.048 | 0.053 | 4.24 | -0.009 (-14.52%) | 1,672,000 |
6 Aug 2021 | HKD | 0.07 | 0.07 | 0.062 | 0.062 | 4.96 | -0.01 (-13.89%) | 1,000,000 |
5 Aug 2021 | HKD | 0.074 | 0.078 | 0.072 | 0.072 | 5.76 | -0.002 (-2.70%) | 35,216,000 |
4 Aug 2021 | HKD | 0.071 | 0.075 | 0.068 | 0.074 | 5.92 | +0.003 (+4.23%) | 1,752,000 |
3 Aug 2021 | HKD | 0.068 | 0.078 | 0.067 | 0.071 | 5.68 | +0.003 (+4.41%) | 24,944,000 |
2 Aug 2021 | HKD | 0.066 | 0.069 | 0.063 | 0.068 | 5.44 | +0.002 (+3.03%) | 816,000 |
30 Jul 2021 | HKD | 0.066 | 0.07 | 0.061 | 0.066 | 5.28 | 0.0 (0.0%) | 2,280,000 |
29 Jul 2021 | HKD | 0.057 | 0.081 | 0.057 | 0.066 | 5.28 | +0.009 (+15.79%) | 27,696,000 |
28 Jul 2021 | HKD | 0.05 | 0.058 | 0.05 | 0.057 | 4.56 | +0.005 (+9.62%) | 13,768,000 |
27 Jul 2021 | HKD | 0.063 | 0.063 | 0.051 | 0.052 | 4.16 | -0.004 (-7.14%) | 4,424,000 |
26 Jul 2021 | HKD | 0.062 | 0.062 | 0.054 | 0.056 | 4.48 | -0.014 (-20%) | 11,240,000 |
23 Jul 2021 | HKD | 0.07 | 0.07 | 0.064 | 0.07 | 5.6 | +0.009 (+14.75%) | 2,936,000 |