Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,325,000 |
7 Jun 2021 | HKD | 0.34 | 0.36 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 930,000 |
4 Jun 2021 | HKD | 0.445 | 0.45 | 0.34 | 0.34 | 0.34 | -0.07 (-17.07%) | 6,350,000 |
3 Jun 2021 | HKD | 0.37 | 0.41 | 0.355 | 0.41 | 0.41 | +0.055 (+15.49%) | 1,270,000 |
2 Jun 2021 | HKD | 0.39 | 0.39 | 0.345 | 0.355 | 0.355 | -0.045 (-11.25%) | 3,425,000 |
1 Jun 2021 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 205,000 |
31 May 2021 | HKD | 0.425 | 0.435 | 0.39 | 0.4 | 0.4 | -0.03 (-6.98%) | 1,150,000 |
28 May 2021 | HKD | 0.45 | 0.45 | 0.395 | 0.43 | 0.43 | -0.02 (-4.44%) | 2,330,000 |
27 May 2021 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 130,000 |
26 May 2021 | HKD | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 230,000 |
25 May 2021 | HKD | 0.455 | 0.475 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 450,000 |
24 May 2021 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 1,195,000 |
21 May 2021 | HKD | 0.455 | 0.48 | 0.455 | 0.475 | 0.475 | +0.01 (+2.15%) | 570,000 |
20 May 2021 | HKD | 0.52 | 0.52 | 0.45 | 0.465 | 0.465 | -0.055 (-10.58%) | 3,405,000 |
18 May 2021 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 540,000 |
17 May 2021 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,540,000 |
14 May 2021 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 500,000 |
13 May 2021 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 315,000 |
12 May 2021 | HKD | 0.55 | 0.58 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,535,000 |
11 May 2021 | HKD | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 970,000 |
10 May 2021 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 115,000 |
7 May 2021 | HKD | 0.52 | 0.52 | 0.495 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,275,000 |
6 May 2021 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 535,000 |
5 May 2021 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 255,000 |
4 May 2021 | HKD | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 250,000 |
3 May 2021 | HKD | 0.56 | 0.59 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 170,000 |
30 Apr 2021 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 85,000 |
29 Apr 2021 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 90,000 |
28 Apr 2021 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 375,000 |
27 Apr 2021 | HKD | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 1,420,000 |