Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 0.475 | 0.475 | 0.44 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,016,000 |
23 Apr 2021 | HKD | 0.445 | 0.46 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 2,456,000 |
22 Apr 2021 | HKD | 0.465 | 0.465 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 980,000 |
21 Apr 2021 | HKD | 0.46 | 0.46 | 0.435 | 0.46 | 0.46 | 0.0 (0.0%) | 2,592,000 |
20 Apr 2021 | HKD | 0.455 | 0.46 | 0.415 | 0.46 | 0.46 | +0.01 (+2.22%) | 2,740,000 |
19 Apr 2021 | HKD | 0.48 | 0.48 | 0.415 | 0.45 | 0.45 | +0.02 (+4.65%) | 4,572,000 |
16 Apr 2021 | HKD | 0.395 | 0.445 | 0.37 | 0.43 | 0.43 | +0.035 (+8.86%) | 2,268,000 |
15 Apr 2021 | HKD | 0.445 | 0.445 | 0.395 | 0.395 | 0.395 | -0.045 (-10.23%) | 3,324,000 |
14 Apr 2021 | HKD | 0.495 | 0.495 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 3,008,000 |
13 Apr 2021 | HKD | 0.455 | 0.51 | 0.415 | 0.45 | 0.45 | -0.015 (-3.23%) | 4,456,000 |
12 Apr 2021 | HKD | 0.49 | 0.49 | 0.45 | 0.465 | 0.465 | -0.015 (-3.12%) | 3,272,000 |
9 Apr 2021 | HKD | 0.495 | 0.51 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 2,672,000 |
8 Apr 2021 | HKD | 0.52 | 0.52 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 2,708,000 |
7 Apr 2021 | HKD | 0.5 | 0.52 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 3,888,000 |
1 Apr 2021 | HKD | 0.49 | 0.51 | 0.475 | 0.51 | 0.51 | +0.01 (+2%) | 3,384,000 |
31 Mar 2021 | HKD | 0.49 | 0.53 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,748,000 |
30 Mar 2021 | HKD | 0.485 | 0.495 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 3,276,000 |
29 Mar 2021 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 3,084,000 |
26 Mar 2021 | HKD | 0.54 | 0.54 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,456,000 |
25 Mar 2021 | HKD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,268,000 |
24 Mar 2021 | HKD | 0.52 | 0.55 | 0.485 | 0.55 | 0.55 | 0.0 (0.0%) | 5,124,000 |
23 Mar 2021 | HKD | 0.56 | 0.58 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 2,500,000 |
22 Mar 2021 | HKD | 0.58 | 0.59 | 0.52 | 0.57 | 0.57 | 0.0 (0.0%) | 3,276,000 |
19 Mar 2021 | HKD | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 2,620,000 |
18 Mar 2021 | HKD | 0.58 | 0.59 | 0.52 | 0.57 | 0.57 | +0.02 (+3.64%) | 3,124,000 |
17 Mar 2021 | HKD | 0.48 | 0.6 | 0.47 | 0.55 | 0.55 | +0.05 (+10%) | 6,232,000 |
16 Mar 2021 | HKD | 0.52 | 0.52 | 0.475 | 0.5 | 0.5 | +0.005 (+1.01%) | 4,580,000 |
15 Mar 2021 | HKD | 0.475 | 0.51 | 0.46 | 0.495 | 0.495 | +0.035 (+7.61%) | 4,004,000 |
12 Mar 2021 | HKD | 0.6 | 0.6 | 0.46 | 0.46 | 0.46 | -0.1 (-17.86%) | 5,456,000 |
11 Mar 2021 | HKD | 0.59 | 0.59 | 0.5 | 0.56 | 0.56 | -0.03 (-5.08%) | 2,748,000 |