Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.074 | 0.085 | 0.073 | 0.079 | 6.32 | +0.005 (+6.76%) | 6,360,000 |
7 Jun 2021 | HKD | 0.069 | 0.074 | 0.065 | 0.074 | 5.92 | +0.003 (+4.23%) | 7,672,000 |
4 Jun 2021 | HKD | 0.064 | 0.071 | 0.061 | 0.071 | 5.68 | +0.007 (+10.94%) | 7,440,000 |
3 Jun 2021 | HKD | 0.056 | 0.064 | 0.056 | 0.064 | 5.12 | +0.006 (+10.34%) | 4,824,000 |
2 Jun 2021 | HKD | 0.06 | 0.06 | 0.058 | 0.058 | 4.64 | -0.002 (-3.33%) | 1,056,000 |
1 Jun 2021 | HKD | 0.061 | 0.061 | 0.055 | 0.06 | 4.8 | -0.002 (-3.23%) | 8,168,000 |
31 May 2021 | HKD | 0.062 | 0.063 | 0.06 | 0.062 | 4.96 | 0.0 (0.0%) | 1,640,000 |
28 May 2021 | HKD | 0.065 | 0.065 | 0.061 | 0.062 | 4.96 | -0.003 (-4.62%) | 4,944,000 |
27 May 2021 | HKD | 0.075 | 0.075 | 0.047 | 0.065 | 5.2 | -0.017 (-20.73%) | 65,944,000 |
26 May 2021 | HKD | 0.115 | 0.128 | 0.073 | 0.082 | 6.56 | -0.033 (-28.70%) | 151,112,000 |
25 May 2021 | HKD | 0.101 | 0.12 | 0.089 | 0.115 | 9.2 | +0.014 (+13.86%) | 8,944,000 |
24 May 2021 | HKD | 0.102 | 0.103 | 0.092 | 0.101 | 8.08 | -0.001 (-0.98%) | 208,000 |
21 May 2021 | HKD | 0.106 | 0.106 | 0.1 | 0.102 | 8.16 | -0.004 (-3.77%) | 1,784,000 |
20 May 2021 | HKD | 0.102 | 0.11 | 0.094 | 0.106 | 8.48 | +0.002 (+1.92%) | 5,648,000 |
18 May 2021 | HKD | 0.073 | 0.108 | 0.07 | 0.104 | 8.32 | +0.032 (+44.44%) | 9,592,000 |
17 May 2021 | HKD | 0.071 | 0.083 | 0.067 | 0.072 | 5.76 | -0.009 (-11.11%) | 864,000 |
14 May 2021 | HKD | 0.086 | 0.091 | 0.075 | 0.081 | 6.48 | -0.005 (-5.81%) | 3,560,000 |
13 May 2021 | HKD | 0.142 | 0.152 | 0.085 | 0.086 | 6.88 | -0.057 (-39.86%) | 72,056,000 |
12 May 2021 | HKD | 0.07 | 0.156 | 0.065 | 0.143 | 11.44 | +0.078 (+120.00%) | 55,320,000 |
11 May 2021 | HKD | 0.06 | 0.072 | 0.054 | 0.065 | 5.2 | +0.005 (+8.33%) | 4,120,000 |
10 May 2021 | HKD | 0.055 | 0.06 | 0.055 | 0.06 | 4.8 | +0.002 (+3.45%) | 3,120,000 |
7 May 2021 | HKD | 0.052 | 0.06 | 0.052 | 0.058 | 4.64 | +0.005 (+9.43%) | 6,808,000 |
6 May 2021 | HKD | 0.054 | 0.054 | 0.053 | 0.053 | 4.24 | -0.001 (-1.85%) | 304,000 |
5 May 2021 | HKD | 0.059 | 0.059 | 0.05 | 0.054 | 4.32 | -0.004 (-6.90%) | 2,256,000 |
4 May 2021 | HKD | 0.061 | 0.064 | 0.058 | 0.058 | 4.64 | -0.004 (-6.45%) | 1,720,000 |
3 May 2021 | HKD | 0.058 | 0.067 | 0.058 | 0.062 | 4.96 | +0.003 (+5.08%) | 5,424,000 |
30 Apr 2021 | HKD | 0.049 | 0.059 | 0.049 | 0.059 | 4.72 | +0.012 (+25.53%) | 18,056,000 |
29 Apr 2021 | HKD | 0.045 | 0.047 | 0.044 | 0.047 | 3.76 | +0.002 (+4.44%) | 8,224,000 |
28 Apr 2021 | HKD | 0.046 | 0.047 | 0.043 | 0.045 | 3.6 | -0.002 (-4.26%) | 3,816,000 |
27 Apr 2021 | HKD | 0.046 | 0.047 | 0.045 | 0.047 | 3.76 | -0.001 (-2.08%) | 3,656,000 |