Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 0.167 | 0.169 | 0.167 | 0.169 | 0.169 | +0.005 (+3.05%) | 378,000 |
28 Jul 2021 | HKD | 0.16 | 0.166 | 0.16 | 0.164 | 0.164 | -0.001 (-0.61%) | 448,800 |
27 Jul 2021 | HKD | 0.171 | 0.172 | 0.165 | 0.165 | 0.165 | -0.009 (-5.17%) | 324,000 |
26 Jul 2021 | HKD | 0.17 | 0.175 | 0.17 | 0.174 | 0.174 | -0.01 (-5.43%) | 346,800 |
23 Jul 2021 | HKD | 0.18 | 0.188 | 0.179 | 0.184 | 0.184 | +0.005 (+2.79%) | 408,000 |
22 Jul 2021 | HKD | 0.181 | 0.181 | 0.179 | 0.179 | 0.179 | -0.002 (-1.10%) | 168,000 |
21 Jul 2021 | HKD | 0.193 | 0.193 | 0.178 | 0.181 | 0.181 | -0.015 (-7.65%) | 393,600 |
20 Jul 2021 | HKD | 0.2 | 0.2 | 0.196 | 0.196 | 0.196 | -0.004 (-2%) | 310,800 |
19 Jul 2021 | HKD | 0.202 | 0.203 | 0.2 | 0.2 | 0.2 | -0.004 (-1.96%) | 348,000 |
16 Jul 2021 | HKD | 0.203 | 0.21 | 0.201 | 0.204 | 0.204 | -0.015 (-6.85%) | 322,800 |
15 Jul 2021 | HKD | 0.215 | 0.224 | 0.215 | 0.219 | 0.219 | +0.006 (+2.82%) | 235,200 |
14 Jul 2021 | HKD | 0.177 | 0.24 | 0.177 | 0.213 | 0.213 | +0.029 (+15.76%) | 2,281,200 |
13 Jul 2021 | HKD | 0.175 | 0.19 | 0.175 | 0.184 | 0.184 | -0.01 (-5.15%) | 382,800 |
12 Jul 2021 | HKD | 0.196 | 0.197 | 0.194 | 0.194 | 0.194 | -0.007 (-3.48%) | 338,400 |
9 Jul 2021 | HKD | 0.205 | 0.205 | 0.193 | 0.201 | 0.201 | 0.0 (0.0%) | 990,000 |
8 Jul 2021 | HKD | 0.202 | 0.202 | 0.17 | 0.201 | 0.201 | -0.004 (-1.95%) | 1,557,600 |
7 Jul 2021 | HKD | 0.21 | 0.21 | 0.202 | 0.205 | 0.205 | -0.015 (-6.82%) | 870,000 |
6 Jul 2021 | HKD | 0.228 | 0.228 | 0.219 | 0.22 | 0.22 | -0.008 (-3.51%) | 697,200 |
5 Jul 2021 | HKD | 0.203 | 0.229 | 0.202 | 0.228 | 0.228 | +0.028 (+14%) | 2,373,600 |
2 Jul 2021 | HKD | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | -0.008 (-3.85%) | 1,866,000 |
30 Jun 2021 | HKD | 0.206 | 0.211 | 0.2 | 0.208 | 0.208 | -0.006 (-2.80%) | 635,400 |
29 Jun 2021 | HKD | 0.227 | 0.227 | 0.205 | 0.214 | 0.214 | -0.013 (-5.73%) | 1,774,800 |
28 Jun 2021 | HKD | 0.23 | 0.23 | 0.226 | 0.227 | 0.227 | -0.017 (-6.97%) | 646,800 |
25 Jun 2021 | HKD | 0.247 | 0.247 | 0.241 | 0.244 | 0.244 | -0.003 (-1.21%) | 358,800 |
24 Jun 2021 | HKD | 0.241 | 0.248 | 0.24 | 0.247 | 0.247 | -0.001 (-0.40%) | 424,800 |
23 Jun 2021 | HKD | 0.246 | 0.25 | 0.245 | 0.248 | 0.248 | +0.002 (+0.81%) | 970,800 |
22 Jun 2021 | HKD | 0.25 | 0.25 | 0.245 | 0.246 | 0.246 | -0.009 (-3.53%) | 1,362,000 |
21 Jun 2021 | HKD | 0.285 | 0.285 | 0.24 | 0.255 | 0.255 | -0.015 (-5.56%) | 2,815,200 |
18 Jun 2021 | HKD | 0.241 | 0.27 | 0.236 | 0.27 | 0.27 | +0.03 (+12.50%) | 2,328,000 |
17 Jun 2021 | HKD | 0.246 | 0.25 | 0.236 | 0.24 | 0.24 | -0.006 (-2.44%) | 2,173,200 |