Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.004 (-3.85%) | 20,000 |
22 Jun 2021 | HKD | 0.101 | 0.107 | 0.099 | 0.104 | 0.104 | +0.003 (+2.97%) | 1,720,000 |
21 Jun 2021 | HKD | 0.107 | 0.11 | 0.1 | 0.101 | 0.101 | 0.0 (0.0%) | 3,260,000 |
18 Jun 2021 | HKD | 0.112 | 0.112 | 0.099 | 0.101 | 0.101 | -0.009 (-8.18%) | 7,620,000 |
17 Jun 2021 | HKD | 0.107 | 0.11 | 0.107 | 0.11 | 0.11 | +0.003 (+2.80%) | 690,000 |
16 Jun 2021 | HKD | 0.112 | 0.113 | 0.107 | 0.107 | 0.107 | -0.012 (-10.08%) | 920,000 |
15 Jun 2021 | HKD | 0.11 | 0.122 | 0.11 | 0.119 | 0.119 | -0.001 (-0.83%) | 5,430,000 |
11 Jun 2021 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
10 Jun 2021 | HKD | 0.111 | 0.12 | 0.111 | 0.12 | 0.12 | -0.005 (-4%) | 50,000 |
9 Jun 2021 | HKD | 0.116 | 0.128 | 0.116 | 0.125 | 0.125 | +0.002 (+1.63%) | 950,000 |
8 Jun 2021 | HKD | 0.116 | 0.126 | 0.116 | 0.123 | 0.123 | +0.007 (+6.03%) | 240,000 |
7 Jun 2021 | HKD | 0.115 | 0.116 | 0.114 | 0.116 | 0.116 | +0.003 (+2.65%) | 710,000 |
4 Jun 2021 | HKD | 0.113 | 0.125 | 0.113 | 0.113 | 0.113 | -0.012 (-9.60%) | 10,560,000 |
3 Jun 2021 | HKD | 0.14 | 0.144 | 0.125 | 0.125 | 0.125 | -0.017 (-11.97%) | 3,530,000 |
2 Jun 2021 | HKD | 0.138 | 0.148 | 0.13 | 0.142 | 0.142 | +0.005 (+3.65%) | 60,370,000 |
1 Jun 2021 | HKD | 0.125 | 0.137 | 0.125 | 0.137 | 0.137 | +0.009 (+7.03%) | 43,380,000 |
31 May 2021 | HKD | 0.119 | 0.128 | 0.119 | 0.128 | 0.128 | +0.012 (+10.34%) | 50,820,000 |
28 May 2021 | HKD | 0.113 | 0.118 | 0.113 | 0.116 | 0.116 | 0.0 (0.0%) | 290,000 |
27 May 2021 | HKD | 0.112 | 0.119 | 0.112 | 0.116 | 0.116 | +0.005 (+4.50%) | 320,000 |
26 May 2021 | HKD | 0.112 | 0.115 | 0.108 | 0.111 | 0.111 | +0.004 (+3.74%) | 18,460,000 |
25 May 2021 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.107 | 0.0 (0.0%) | 0 |
24 May 2021 | HKD | 0.102 | 0.117 | 0.102 | 0.107 | 0.107 | -0.005 (-4.46%) | 860,000 |
21 May 2021 | HKD | 0.116 | 0.116 | 0.111 | 0.112 | 0.112 | -0.001 (-0.88%) | 21,820,000 |
20 May 2021 | HKD | 0.11 | 0.114 | 0.11 | 0.113 | 0.113 | -0.011 (-8.87%) | 16,750,000 |
18 May 2021 | HKD | 0.105 | 0.127 | 0.105 | 0.124 | 0.124 | +0.013 (+11.71%) | 1,520,000 |
17 May 2021 | HKD | 0.122 | 0.13 | 0.11 | 0.111 | 0.111 | -0.01 (-8.26%) | 1,510,000 |
14 May 2021 | HKD | 0.133 | 0.139 | 0.105 | 0.121 | 0.121 | +0.012 (+11.01%) | 3,000,000 |
13 May 2021 | HKD | 0.116 | 0.119 | 0.109 | 0.109 | 0.109 | -0.011 (-9.17%) | 40,000 |
12 May 2021 | HKD | 0.119 | 0.121 | 0.119 | 0.12 | 0.12 | +0.004 (+3.45%) | 290,000 |
11 May 2021 | HKD | 0.118 | 0.118 | 0.116 | 0.116 | 0.116 | +0.001 (+0.87%) | 1,460,000 |