Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.39 | 0.39 | 0.31 | 0.315 | 0.315 | -0.075 (-19.23%) | 2,120,000 |
1 Sep 2021 | HKD | 0.35 | 0.395 | 0.35 | 0.39 | 0.39 | +0.04 (+11.43%) | 195,000 |
31 Aug 2021 | HKD | 0.34 | 0.425 | 0.335 | 0.35 | 0.35 | +0.015 (+4.48%) | 340,000 |
30 Aug 2021 | HKD | 0.31 | 0.335 | 0.305 | 0.335 | 0.335 | 0.0 (0.0%) | 135,000 |
27 Aug 2021 | HKD | 0.345 | 0.35 | 0.325 | 0.335 | 0.335 | -0.015 (-4.29%) | 245,000 |
26 Aug 2021 | HKD | 0.34 | 0.35 | 0.31 | 0.35 | 0.35 | -0.02 (-5.41%) | 330,000 |
25 Aug 2021 | HKD | 0.43 | 0.43 | 0.37 | 0.37 | 0.37 | -0.065 (-14.94%) | 430,000 |
24 Aug 2021 | HKD | 0.435 | 0.435 | 0.4 | 0.435 | 0.435 | -0.005 (-1.14%) | 225,000 |
23 Aug 2021 | HKD | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 340,000 |
20 Aug 2021 | HKD | 0.44 | 0.45 | 0.4 | 0.42 | 0.42 | -0.005 (-1.18%) | 595,000 |
19 Aug 2021 | HKD | 0.415 | 0.445 | 0.4 | 0.425 | 0.425 | +0.01 (+2.41%) | 730,000 |
18 Aug 2021 | HKD | 0.375 | 0.42 | 0.37 | 0.415 | 0.415 | +0.045 (+12.16%) | 650,000 |
17 Aug 2021 | HKD | 0.35 | 0.375 | 0.35 | 0.37 | 0.37 | +0.025 (+7.25%) | 885,000 |
16 Aug 2021 | HKD | 0.315 | 0.35 | 0.315 | 0.345 | 0.345 | +0.03 (+9.52%) | 400,000 |
13 Aug 2021 | HKD | 0.32 | 0.34 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 525,000 |
12 Aug 2021 | HKD | 0.295 | 0.33 | 0.295 | 0.33 | 0.33 | +0.035 (+11.86%) | 1,205,000 |
11 Aug 2021 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 1,755,000 |
10 Aug 2021 | HKD | 0.285 | 0.285 | 0.26 | 0.28 | 0.28 | -0.005 (-1.75%) | 135,000 |
9 Aug 2021 | HKD | 0.232 | 0.315 | 0.232 | 0.285 | 0.285 | +0.063 (+28.38%) | 3,265,000 |
6 Aug 2021 | HKD | 0.2 | 0.222 | 0.2 | 0.222 | 0.222 | +0.022 (+11.00%) | 4,665,000 |
5 Aug 2021 | HKD | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 1,865,000 |
4 Aug 2021 | HKD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 455,000 |
3 Aug 2021 | HKD | 0.239 | 0.239 | 0.223 | 0.23 | 0.23 | -0.009 (-3.77%) | 760,000 |
2 Aug 2021 | HKD | 0.221 | 0.24 | 0.209 | 0.239 | 0.239 | +0.007 (+3.02%) | 3,110,000 |
30 Jul 2021 | HKD | 0.226 | 0.239 | 0.22 | 0.232 | 0.232 | +0.007 (+3.11%) | 595,000 |
29 Jul 2021 | HKD | 0.221 | 0.238 | 0.22 | 0.225 | 0.225 | +0.009 (+4.17%) | 590,000 |
28 Jul 2021 | HKD | 0.232 | 0.232 | 0.215 | 0.216 | 0.216 | -0.019 (-8.09%) | 1,000,000 |
27 Jul 2021 | HKD | 0.249 | 0.249 | 0.235 | 0.235 | 0.235 | -0.014 (-5.62%) | 290,000 |
26 Jul 2021 | HKD | 0.249 | 0.249 | 0.229 | 0.249 | 0.249 | 0.0 (0.0%) | 440,000 |
23 Jul 2021 | HKD | 0.247 | 0.25 | 0.246 | 0.249 | 0.249 | +0.001 (+0.40%) | 170,000 |