Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | HKD | 0.147 | 0.185 | 0.147 | 0.175 | 1.75 | +0.026 (+17.45%) | 2,617,400 |
30 Apr 2021 | HKD | 0.148 | 0.15 | 0.145 | 0.149 | 1.49 | -0.001 (-0.67%) | 836,400 |
29 Apr 2021 | HKD | 0.146 | 0.156 | 0.141 | 0.15 | 1.5 | 0.0 (0.0%) | 4,182,000 |
28 Apr 2021 | HKD | 0.143 | 0.15 | 0.129 | 0.15 | 1.5 | +0.005 (+3.45%) | 6,375,600 |
27 Apr 2021 | HKD | 0.105 | 0.145 | 0.105 | 0.145 | 1.45 | +0.04 (+38.10%) | 7,885,200 |
26 Apr 2021 | HKD | 0.096 | 0.106 | 0.094 | 0.105 | 1.05 | +0.009 (+9.37%) | 702,000 |
23 Apr 2021 | HKD | 0.098 | 0.099 | 0.094 | 0.096 | 0.96 | -0.003 (-3.03%) | 649,200 |
22 Apr 2021 | HKD | 0.101 | 0.102 | 0.096 | 0.099 | 0.99 | -0.002 (-1.98%) | 1,113,600 |
21 Apr 2021 | HKD | 0.103 | 0.107 | 0.091 | 0.101 | 1.01 | +0.001 (+1%) | 20,325,600 |
20 Apr 2021 | HKD | 0.094 | 0.103 | 0.093 | 0.1 | 1 | +0.006 (+6.38%) | 19,070,400 |
19 Apr 2021 | HKD | 0.094 | 0.099 | 0.094 | 0.094 | 0.94 | +0.002 (+2.17%) | 3,600 |
16 Apr 2021 | HKD | 0.095 | 0.1 | 0.092 | 0.092 | 0.92 | -0.004 (-4.17%) | 256,800 |
15 Apr 2021 | HKD | 0.097 | 0.097 | 0.096 | 0.096 | 0.96 | +0.007 (+7.87%) | 171,600 |
14 Apr 2021 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.89 | 0.0 (0.0%) | 0 |
13 Apr 2021 | HKD | 0.092 | 0.092 | 0.089 | 0.089 | 0.89 | +0.001 (+1.14%) | 98,400 |
12 Apr 2021 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.88 | 0.0 (0.0%) | 1,200 |
9 Apr 2021 | HKD | 0.089 | 0.089 | 0.087 | 0.088 | 0.88 | -0.003 (-3.30%) | 162,000 |
8 Apr 2021 | HKD | 0.091 | 0.1 | 0.091 | 0.091 | 0.91 | +0.006 (+7.06%) | 224,400 |
7 Apr 2021 | HKD | 0.089 | 0.092 | 0.085 | 0.085 | 0.85 | -0.003 (-3.41%) | 124,800 |
1 Apr 2021 | HKD | 0.096 | 0.105 | 0.088 | 0.088 | 0.88 | -0.001 (-1.12%) | 441,600 |
31 Mar 2021 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.89 | -0.001 (-1.11%) | 7,200 |
30 Mar 2021 | HKD | 0.092 | 0.092 | 0.09 | 0.09 | 0.9 | -0.001 (-1.10%) | 100,800 |
29 Mar 2021 | HKD | 0.092 | 0.092 | 0.091 | 0.091 | 0.91 | 0.0 (0.0%) | 30,000 |
26 Mar 2021 | HKD | 0.091 | 0.091 | 0.091 | 0.091 | 0.91 | +0.002 (+2.25%) | 2,400 |
25 Mar 2021 | HKD | 0.087 | 0.089 | 0.087 | 0.089 | 0.89 | +0.002 (+2.30%) | 120,000 |
24 Mar 2021 | HKD | 0.088 | 0.088 | 0.087 | 0.087 | 0.87 | -0.007 (-7.45%) | 32,400 |
23 Mar 2021 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.94 | 0.0 (0.0%) | 0 |
22 Mar 2021 | HKD | 0.089 | 0.097 | 0.089 | 0.094 | 0.94 | +0.005 (+5.62%) | 654,000 |
19 Mar 2021 | HKD | 0.09 | 0.09 | 0.089 | 0.089 | 0.89 | -0.002 (-2.20%) | 123,600 |
18 Mar 2021 | HKD | 0.09 | 0.092 | 0.09 | 0.091 | 0.91 | -0.005 (-5.21%) | 88,800 |