Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2021 | HKD | 0.183 | 0.189 | 0.175 | 0.175 | 1.75 | -0.01 (-5.41%) | 17,030,000 |
20 Oct 2021 | HKD | 0.177 | 0.185 | 0.17 | 0.185 | 1.85 | +0.008 (+4.52%) | 6,980,000 |
19 Oct 2021 | HKD | 0.173 | 0.179 | 0.173 | 0.177 | 1.77 | +0.002 (+1.14%) | 1,910,000 |
18 Oct 2021 | HKD | 0.166 | 0.18 | 0.166 | 0.175 | 1.75 | +0.001 (+0.57%) | 11,570,000 |
15 Oct 2021 | HKD | 0.169 | 0.178 | 0.169 | 0.174 | 1.74 | +0.001 (+0.58%) | 6,610,000 |
12 Oct 2021 | HKD | 0.168 | 0.174 | 0.144 | 0.173 | 1.73 | +0.009 (+5.49%) | 32,490,000 |
11 Oct 2021 | HKD | 0.166 | 0.173 | 0.163 | 0.164 | 1.64 | -0.005 (-2.96%) | 260,000 |
8 Oct 2021 | HKD | 0.172 | 0.172 | 0.165 | 0.169 | 1.69 | -0.003 (-1.74%) | 870,000 |
7 Oct 2021 | HKD | 0.167 | 0.172 | 0.167 | 0.172 | 1.72 | -0.003 (-1.71%) | 220,000 |
6 Oct 2021 | HKD | 0.164 | 0.21 | 0.161 | 0.175 | 1.75 | +0.005 (+2.94%) | 6,330,000 |
5 Oct 2021 | HKD | 0.164 | 0.172 | 0.164 | 0.17 | 1.7 | +0.001 (+0.59%) | 60,000 |
4 Oct 2021 | HKD | 0.169 | 0.17 | 0.162 | 0.169 | 1.69 | +0.002 (+1.20%) | 5,770,000 |
30 Sep 2021 | HKD | 0.163 | 0.167 | 0.152 | 0.167 | 1.67 | +0.007 (+4.38%) | 16,500,000 |
29 Sep 2021 | HKD | 0.167 | 0.174 | 0.158 | 0.16 | 1.6 | -0.013 (-7.51%) | 13,670,000 |
28 Sep 2021 | HKD | 0.175 | 0.179 | 0.16 | 0.173 | 1.73 | +0.002 (+1.17%) | 3,500,000 |
27 Sep 2021 | HKD | 0.171 | 0.171 | 0.153 | 0.171 | 1.71 | -0.001 (-0.58%) | 2,530,000 |
24 Sep 2021 | HKD | 0.162 | 0.187 | 0.156 | 0.172 | 1.72 | +0.012 (+7.50%) | 13,720,000 |
23 Sep 2021 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | -0.003 (-1.84%) | 390,000 |
21 Sep 2021 | HKD | 0.148 | 0.175 | 0.147 | 0.163 | 1.63 | +0.015 (+10.14%) | 6,880,000 |
20 Sep 2021 | HKD | 0.147 | 0.154 | 0.141 | 0.148 | 1.48 | -0.003 (-1.99%) | 25,430,000 |
17 Sep 2021 | HKD | 0.147 | 0.153 | 0.145 | 0.151 | 1.51 | -0.005 (-3.21%) | 670,000 |
16 Sep 2021 | HKD | 0.139 | 0.157 | 0.139 | 0.156 | 1.56 | +0.015 (+10.64%) | 2,240,000 |
15 Sep 2021 | HKD | 0.131 | 0.169 | 0.13 | 0.141 | 1.41 | +0.006 (+4.44%) | 5,100,000 |
14 Sep 2021 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 1.35 | 0.0 (0.0%) | 0 |
13 Sep 2021 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 1.35 | -0.002 (-1.46%) | 0 |
10 Sep 2021 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 1.37 | +0.001 (+0.74%) | 30,000 |
9 Sep 2021 | HKD | 0.14 | 0.144 | 0.136 | 0.136 | 1.36 | -0.005 (-3.55%) | 120,000 |
8 Sep 2021 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 1.41 | 0.0 (0.0%) | 0 |
7 Sep 2021 | HKD | 0.138 | 0.141 | 0.135 | 0.141 | 1.41 | +0.004 (+2.92%) | 330,000 |
6 Sep 2021 | HKD | 0.144 | 0.15 | 0.137 | 0.137 | 1.37 | 0.0 (0.0%) | 14,740,000 |