Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 0.51 | 0.54 | 0.405 | 0.415 | 0.415 | -0.095 (-18.63%) | 2,864,000 |
21 Jul 2021 | HKD | 0.51 | 0.53 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 988,000 |
20 Jul 2021 | HKD | 0.52 | 0.52 | 0.475 | 0.51 | 0.51 | 0.0 (0.0%) | 552,000 |
19 Jul 2021 | HKD | 0.58 | 0.58 | 0.49 | 0.51 | 0.51 | -0.02 (-3.77%) | 832,000 |
16 Jul 2021 | HKD | 0.52 | 0.58 | 0.495 | 0.53 | 0.53 | +0.01 (+1.92%) | 544,000 |
15 Jul 2021 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,620,000 |
14 Jul 2021 | HKD | 0.5 | 0.58 | 0.5 | 0.54 | 0.54 | +0.06 (+12.50%) | 4,548,000 |
13 Jul 2021 | HKD | 0.44 | 0.495 | 0.425 | 0.48 | 0.48 | +0.035 (+7.87%) | 1,708,000 |
12 Jul 2021 | HKD | 0.395 | 0.45 | 0.395 | 0.445 | 0.445 | +0.055 (+14.10%) | 1,928,000 |
9 Jul 2021 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 28,000 |
8 Jul 2021 | HKD | 0.385 | 0.405 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 2,240,000 |
7 Jul 2021 | HKD | 0.385 | 0.405 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 104,000 |
6 Jul 2021 | HKD | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 308,000 |
5 Jul 2021 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 48,000 |
2 Jul 2021 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 60,000 |
30 Jun 2021 | HKD | 0.385 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 52,000 |
29 Jun 2021 | HKD | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 48,000 |
28 Jun 2021 | HKD | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 308,000 |
25 Jun 2021 | HKD | 0.385 | 0.41 | 0.385 | 0.41 | 0.41 | +0.01 (+2.50%) | 24,000 |
24 Jun 2021 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 496,000 |
23 Jun 2021 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 32,000 |
22 Jun 2021 | HKD | 0.395 | 0.4 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 60,000 |
21 Jun 2021 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | -0.015 (-3.66%) | 12,000 |
18 Jun 2021 | HKD | 0.395 | 0.41 | 0.375 | 0.41 | 0.41 | +0.015 (+3.80%) | 472,000 |
17 Jun 2021 | HKD | 0.415 | 0.415 | 0.375 | 0.395 | 0.395 | +0.01 (+2.60%) | 76,000 |
16 Jun 2021 | HKD | 0.37 | 0.415 | 0.365 | 0.385 | 0.385 | +0.005 (+1.32%) | 864,000 |
15 Jun 2021 | HKD | 0.41 | 0.41 | 0.375 | 0.38 | 0.38 | -0.03 (-7.32%) | 100,000 |
11 Jun 2021 | HKD | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | +0.045 (+12.33%) | 272,000 |
10 Jun 2021 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 500,000 |
9 Jun 2021 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 160,000 |