Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2021 | HKD | 0.123 | 0.123 | 0.09 | 0.106 | 0.106 | -0.014 (-11.67%) | 5,940,000 |
3 Aug 2021 | HKD | 0.146 | 0.146 | 0.11 | 0.12 | 0.12 | -0.025 (-17.24%) | 4,320,000 |
2 Aug 2021 | HKD | 0.141 | 0.155 | 0.141 | 0.145 | 0.145 | -0.001 (-0.68%) | 820,000 |
30 Jul 2021 | HKD | 0.147 | 0.147 | 0.145 | 0.146 | 0.146 | -0.001 (-0.68%) | 210,000 |
29 Jul 2021 | HKD | 0.142 | 0.153 | 0.141 | 0.147 | 0.147 | +0.005 (+3.52%) | 2,690,000 |
28 Jul 2021 | HKD | 0.155 | 0.155 | 0.133 | 0.142 | 0.142 | -0.013 (-8.39%) | 8,190,000 |
27 Jul 2021 | HKD | 0.165 | 0.166 | 0.146 | 0.155 | 0.155 | -0.012 (-7.19%) | 4,540,000 |
26 Jul 2021 | HKD | 0.174 | 0.174 | 0.153 | 0.167 | 0.167 | -0.007 (-4.02%) | 3,460,000 |
23 Jul 2021 | HKD | 0.177 | 0.18 | 0.166 | 0.174 | 0.174 | +0.004 (+2.35%) | 3,480,000 |
22 Jul 2021 | HKD | 0.173 | 0.19 | 0.155 | 0.17 | 0.17 | +0.002 (+1.19%) | 18,070,000 |
21 Jul 2021 | HKD | 0.17 | 0.175 | 0.13 | 0.168 | 0.168 | +0.005 (+3.07%) | 14,570,000 |
20 Jul 2021 | HKD | 0.16 | 0.184 | 0.158 | 0.163 | 0.163 | +0.005 (+3.16%) | 29,720,000 |
19 Jul 2021 | HKD | 0.117 | 0.162 | 0.117 | 0.158 | 0.158 | +0.041 (+35.04%) | 33,100,000 |
16 Jul 2021 | HKD | 0.1 | 0.118 | 0.096 | 0.117 | 0.117 | +0.018 (+18.18%) | 16,660,000 |
15 Jul 2021 | HKD | 0.102 | 0.104 | 0.093 | 0.099 | 0.099 | -0.005 (-4.81%) | 5,690,000 |
14 Jul 2021 | HKD | 0.087 | 0.106 | 0.085 | 0.104 | 0.104 | +0.017 (+19.54%) | 11,880,000 |
13 Jul 2021 | HKD | 0.085 | 0.093 | 0.083 | 0.087 | 0.087 | +0.003 (+3.57%) | 2,470,000 |
12 Jul 2021 | HKD | 0.078 | 0.085 | 0.078 | 0.084 | 0.084 | +0.009 (+12.00%) | 2,170,000 |
9 Jul 2021 | HKD | 0.071 | 0.08 | 0.067 | 0.075 | 0.075 | +0.008 (+11.94%) | 9,440,000 |
8 Jul 2021 | HKD | 0.088 | 0.105 | 0.061 | 0.067 | 0.067 | -0.021 (-23.86%) | 45,580,000 |
7 Jul 2021 | HKD | 0.068 | 0.099 | 0.066 | 0.088 | 0.088 | +0.023 (+35.38%) | 45,190,000 |
6 Jul 2021 | HKD | 0.062 | 0.065 | 0.058 | 0.065 | 0.065 | +0.01 (+18.18%) | 5,050,000 |
5 Jul 2021 | HKD | 0.054 | 0.063 | 0.054 | 0.055 | 0.055 | +0.001 (+1.85%) | 6,160,000 |
2 Jul 2021 | HKD | 0.05 | 0.054 | 0.05 | 0.054 | 0.054 | +0.004 (+8%) | 90,000 |
30 Jun 2021 | HKD | 0.054 | 0.054 | 0.05 | 0.05 | 0.05 | -0.002 (-3.85%) | 90,000 |
29 Jun 2021 | HKD | 0.054 | 0.054 | 0.052 | 0.052 | 0.052 | -0.002 (-3.70%) | 120,000 |
28 Jun 2021 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 0.0 (0.0%) | 0 |
25 Jun 2021 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 0.0 (0.0%) | 0 |
24 Jun 2021 | HKD | 0.05 | 0.054 | 0.049 | 0.054 | 0.054 | -0.001 (-1.82%) | 530,000 |
23 Jun 2021 | HKD | 0.055 | 0.055 | 0.05 | 0.055 | 0.055 | 0.0 (0.0%) | 750,000 |