Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 0.249 | 0.25 | 0.248 | 0.248 | 0.248 | -0.017 (-6.42%) | 485,000 |
21 Jul 2021 | HKD | 0.248 | 0.265 | 0.248 | 0.265 | 0.265 | +0.017 (+6.85%) | 270,000 |
20 Jul 2021 | HKD | 0.255 | 0.275 | 0.248 | 0.248 | 0.248 | -0.002 (-0.80%) | 450,000 |
19 Jul 2021 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 50,000 |
16 Jul 2021 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,020,000 |
15 Jul 2021 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 385,000 |
14 Jul 2021 | HKD | 0.265 | 0.275 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,775,000 |
13 Jul 2021 | HKD | 0.26 | 0.31 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 1,550,000 |
12 Jul 2021 | HKD | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -0.045 (-15.25%) | 1,440,000 |
9 Jul 2021 | HKD | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 195,000 |
8 Jul 2021 | HKD | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 390,000 |
7 Jul 2021 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 65,000 |
6 Jul 2021 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.02 (+6.78%) | 5,000 |
5 Jul 2021 | HKD | 0.32 | 0.32 | 0.295 | 0.295 | 0.295 | -0.02 (-6.35%) | 795,000 |
2 Jul 2021 | HKD | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 290,000 |
30 Jun 2021 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 290,000 |
29 Jun 2021 | HKD | 0.32 | 0.335 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 5,000 |
28 Jun 2021 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 25,000 |
25 Jun 2021 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.02 (+6.67%) | 95,000 |
24 Jun 2021 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 710,000 |
23 Jun 2021 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 775,000 |
22 Jun 2021 | HKD | 0.33 | 0.345 | 0.3 | 0.31 | 0.31 | -0.04 (-11.43%) | 1,245,000 |
21 Jun 2021 | HKD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 195,000 |
18 Jun 2021 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 155,000 |
17 Jun 2021 | HKD | 0.355 | 0.365 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,090,000 |
16 Jun 2021 | HKD | 0.355 | 0.375 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 75,000 |
15 Jun 2021 | HKD | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 445,000 |
11 Jun 2021 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 305,000 |
10 Jun 2021 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 90,000 |
9 Jun 2021 | HKD | 0.35 | 0.365 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 725,000 |