Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 0.066 | 0.066 | 0.06 | 0.061 | 4.88 | -0.004 (-6.15%) | 528,000 |
21 Jul 2021 | HKD | 0.061 | 0.065 | 0.059 | 0.065 | 5.2 | +0.004 (+6.56%) | 3,576,000 |
20 Jul 2021 | HKD | 0.063 | 0.063 | 0.06 | 0.061 | 4.88 | -0.002 (-3.17%) | 1,288,000 |
19 Jul 2021 | HKD | 0.064 | 0.064 | 0.061 | 0.063 | 5.04 | -0.001 (-1.56%) | 1,096,000 |
16 Jul 2021 | HKD | 0.066 | 0.067 | 0.063 | 0.064 | 5.12 | -0.006 (-8.57%) | 4,816,000 |
15 Jul 2021 | HKD | 0.071 | 0.071 | 0.07 | 0.07 | 5.6 | -0.001 (-1.41%) | 328,000 |
14 Jul 2021 | HKD | 0.068 | 0.071 | 0.067 | 0.071 | 5.68 | +0.003 (+4.41%) | 2,104,000 |
13 Jul 2021 | HKD | 0.072 | 0.072 | 0.064 | 0.068 | 5.44 | +0.003 (+4.62%) | 1,480,000 |
12 Jul 2021 | HKD | 0.076 | 0.076 | 0.059 | 0.065 | 5.2 | -0.013 (-16.67%) | 26,496,000 |
9 Jul 2021 | HKD | 0.089 | 0.089 | 0.077 | 0.078 | 6.24 | -0.01 (-11.36%) | 10,776,000 |
8 Jul 2021 | HKD | 0.09 | 0.09 | 0.081 | 0.088 | 7.04 | -0.002 (-2.22%) | 36,392,000 |
7 Jul 2021 | HKD | 0.098 | 0.098 | 0.087 | 0.09 | 7.2 | -0.004 (-4.26%) | 4,392,000 |
6 Jul 2021 | HKD | 0.092 | 0.1 | 0.084 | 0.094 | 7.52 | +0.002 (+2.17%) | 22,328,000 |
5 Jul 2021 | HKD | 0.093 | 0.098 | 0.089 | 0.092 | 7.36 | -0.001 (-1.08%) | 26,688,000 |
2 Jul 2021 | HKD | 0.09 | 0.105 | 0.08 | 0.093 | 7.44 | +0.003 (+3.33%) | 46,456,000 |
30 Jun 2021 | HKD | 0.09 | 0.09 | 0.087 | 0.09 | 7.2 | 0.0 (0.0%) | 272,000 |
29 Jun 2021 | HKD | 0.088 | 0.099 | 0.08 | 0.09 | 7.2 | +0.001 (+1.12%) | 32,304,000 |
28 Jun 2021 | HKD | 0.09 | 0.09 | 0.089 | 0.089 | 7.12 | -0.001 (-1.11%) | 96,000 |
25 Jun 2021 | HKD | 0.088 | 0.09 | 0.08 | 0.09 | 7.2 | +0.002 (+2.27%) | 1,696,000 |
24 Jun 2021 | HKD | 0.089 | 0.089 | 0.082 | 0.088 | 7.04 | -0.001 (-1.12%) | 1,392,000 |
23 Jun 2021 | HKD | 0.09 | 0.094 | 0.082 | 0.089 | 7.12 | -0.001 (-1.11%) | 2,096,000 |
22 Jun 2021 | HKD | 0.09 | 0.09 | 0.085 | 0.09 | 7.2 | -0.003 (-3.23%) | 168,000 |
21 Jun 2021 | HKD | 0.098 | 0.098 | 0.08 | 0.093 | 7.44 | -0.006 (-6.06%) | 2,880,000 |
18 Jun 2021 | HKD | 0.104 | 0.125 | 0.06 | 0.099 | 7.92 | -0.005 (-4.81%) | 99,408,000 |
17 Jun 2021 | HKD | 0.1 | 0.104 | 0.088 | 0.104 | 8.32 | +0.004 (+4.00%) | 4,216,000 |
16 Jun 2021 | HKD | 0.09 | 0.1 | 0.09 | 0.1 | 8 | +0.003 (+3.09%) | 3,768,000 |
15 Jun 2021 | HKD | 0.097 | 0.097 | 0.085 | 0.097 | 7.76 | +0.002 (+2.11%) | 6,632,000 |
11 Jun 2021 | HKD | 0.095 | 0.095 | 0.074 | 0.095 | 7.6 | 0.0 (0.0%) | 5,984,000 |
10 Jun 2021 | HKD | 0.092 | 0.1 | 0.086 | 0.095 | 7.6 | +0.003 (+3.26%) | 5,952,000 |
9 Jun 2021 | HKD | 0.079 | 0.092 | 0.079 | 0.092 | 7.36 | +0.013 (+16.46%) | 19,432,000 |