Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | HKD | 0.16 | 0.16 | 0.154 | 0.155 | 0.155 | 0.0 (0.0%) | 15,763,200 |
8 Sep 2021 | HKD | 0.149 | 0.155 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 10,279,200 |
7 Sep 2021 | HKD | 0.151 | 0.151 | 0.14 | 0.145 | 0.145 | -0.021 (-12.65%) | 5,150,400 |
6 Sep 2021 | HKD | 0.155 | 0.168 | 0.155 | 0.166 | 0.166 | +0.011 (+7.10%) | 31,200 |
3 Sep 2021 | HKD | 0.147 | 0.159 | 0.147 | 0.155 | 0.155 | -0.004 (-2.52%) | 322,800 |
2 Sep 2021 | HKD | 0.168 | 0.168 | 0.159 | 0.159 | 0.159 | -0.002 (-1.24%) | 108,000 |
1 Sep 2021 | HKD | 0.16 | 0.161 | 0.159 | 0.161 | 0.161 | +0.001 (+0.63%) | 456,000 |
31 Aug 2021 | HKD | 0.17 | 0.17 | 0.153 | 0.16 | 0.16 | -0.007 (-4.19%) | 370,800 |
30 Aug 2021 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 0.167 | 0.0 (0.0%) | 120,000 |
27 Aug 2021 | HKD | 0.17 | 0.17 | 0.164 | 0.167 | 0.167 | +0.01 (+6.37%) | 762,000 |
26 Aug 2021 | HKD | 0.174 | 0.174 | 0.153 | 0.157 | 0.157 | -0.005 (-3.09%) | 312,000 |
25 Aug 2021 | HKD | 0.15 | 0.167 | 0.15 | 0.162 | 0.162 | +0.007 (+4.52%) | 1,080,000 |
24 Aug 2021 | HKD | 0.153 | 0.165 | 0.147 | 0.155 | 0.155 | +0.006 (+4.03%) | 18,436,801 |
23 Aug 2021 | HKD | 0.159 | 0.159 | 0.139 | 0.149 | 0.149 | -0.009 (-5.70%) | 57,600 |
20 Aug 2021 | HKD | 0.16 | 0.16 | 0.152 | 0.158 | 0.158 | -0.008 (-4.82%) | 366,000 |
19 Aug 2021 | HKD | 0.157 | 0.169 | 0.152 | 0.166 | 0.166 | +0.009 (+5.73%) | 124,800 |
18 Aug 2021 | HKD | 0.16 | 0.16 | 0.157 | 0.157 | 0.157 | -0.002 (-1.26%) | 144,000 |
17 Aug 2021 | HKD | 0.16 | 0.162 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 84,000 |
16 Aug 2021 | HKD | 0.16 | 0.16 | 0.159 | 0.159 | 0.159 | -0.007 (-4.22%) | 168,000 |
13 Aug 2021 | HKD | 0.167 | 0.167 | 0.166 | 0.166 | 0.166 | +0.006 (+3.75%) | 96,000 |
12 Aug 2021 | HKD | 0.16 | 0.178 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 511,200 |
11 Aug 2021 | HKD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 182,400 |
10 Aug 2021 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.001 (+0.59%) | 68,400 |
9 Aug 2021 | HKD | 0.17 | 0.17 | 0.169 | 0.169 | 0.169 | -0.003 (-1.74%) | 81,600 |
6 Aug 2021 | HKD | 0.178 | 0.178 | 0.166 | 0.172 | 0.172 | -0.013 (-7.03%) | 336,000 |
5 Aug 2021 | HKD | 0.18 | 0.186 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 24,000 |
4 Aug 2021 | HKD | 0.166 | 0.189 | 0.166 | 0.18 | 0.18 | +0.014 (+8.43%) | 288,000 |
3 Aug 2021 | HKD | 0.165 | 0.166 | 0.16 | 0.166 | 0.166 | -0.004 (-2.35%) | 408,000 |
2 Aug 2021 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.002 (-1.16%) | 336,000 |
30 Jul 2021 | HKD | 0.173 | 0.174 | 0.172 | 0.172 | 0.172 | +0.003 (+1.78%) | 252,000 |