Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 0.55 | 0.6 | 0.55 | 0.59 | 0.59 | +0.06 (+11.32%) | 1,260,000 |
9 Mar 2021 | HKD | 0.61 | 0.63 | 0.53 | 0.53 | 0.53 | -0.15 (-22.06%) | 1,120,000 |
8 Mar 2021 | HKD | 0.65 | 0.69 | 0.62 | 0.68 | 0.68 | 0.0 (0.0%) | 464,000 |
5 Mar 2021 | HKD | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 256,000 |
4 Mar 2021 | HKD | 0.69 | 0.75 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 808,000 |
3 Mar 2021 | HKD | 0.61 | 0.72 | 0.61 | 0.67 | 0.67 | +0.02 (+3.08%) | 1,040,000 |
2 Mar 2021 | HKD | 0.86 | 0.86 | 0.6 | 0.65 | 0.65 | -0.15 (-18.75%) | 3,356,000 |
1 Mar 2021 | HKD | 0.64 | 0.8 | 0.63 | 0.8 | 0.8 | +0.2 (+33.33%) | 5,411,287 |
26 Feb 2021 | HKD | 0.54 | 0.67 | 0.51 | 0.6 | 0.6 | +0.09 (+17.65%) | 2,448,000 |
25 Feb 2021 | HKD | 0.495 | 0.52 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 1,012,000 |
24 Feb 2021 | HKD | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 284,000 |
23 Feb 2021 | HKD | 0.5 | 0.5 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 376,000 |
22 Feb 2021 | HKD | 0.52 | 0.52 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 700,000 |
19 Feb 2021 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 980,000 |
18 Feb 2021 | HKD | 0.46 | 0.495 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 320,000 |
17 Feb 2021 | HKD | 0.5 | 0.5 | 0.45 | 0.46 | 0.46 | -0.025 (-5.15%) | 1,076,000 |
16 Feb 2021 | HKD | 0.5 | 0.51 | 0.44 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,236,000 |
11 Feb 2021 | HKD | 0.455 | 0.5 | 0.455 | 0.48 | 0.48 | +0.025 (+5.49%) | 364,000 |
10 Feb 2021 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 388,000 |
9 Feb 2021 | HKD | 0.455 | 0.465 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 848,000 |
8 Feb 2021 | HKD | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 560,000 |
5 Feb 2021 | HKD | 0.52 | 0.53 | 0.44 | 0.44 | 0.44 | -0.06 (-12%) | 2,284,000 |
4 Feb 2021 | HKD | 0.465 | 0.5 | 0.445 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,360,000 |
3 Feb 2021 | HKD | 0.49 | 0.495 | 0.45 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,328,000 |
2 Feb 2021 | HKD | 0.495 | 0.52 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 744,000 |
1 Feb 2021 | HKD | 0.5 | 0.52 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 1,308,000 |
29 Jan 2021 | HKD | 0.57 | 0.57 | 0.48 | 0.5 | 0.5 | -0.04 (-7.41%) | 2,148,000 |
28 Jan 2021 | HKD | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 708,000 |
27 Jan 2021 | HKD | 0.57 | 0.6 | 0.54 | 0.57 | 0.57 | -0.03 (-5%) | 1,788,000 |
26 Jan 2021 | HKD | 0.63 | 0.66 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 216,000 |