Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 0.47 | 0.5 | 0.44 | 0.445 | 0.445 | +0.01 (+2.30%) | 150,000 |
19 Oct 2021 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 100,000 |
18 Oct 2021 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 30,000 |
15 Oct 2021 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | +0.015 (+3.57%) | 20,000 |
12 Oct 2021 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 40,000 |
11 Oct 2021 | HKD | 0.375 | 0.465 | 0.375 | 0.42 | 0.42 | +0.05 (+13.51%) | 1,360,000 |
8 Oct 2021 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 130,000 |
7 Oct 2021 | HKD | 0.355 | 0.37 | 0.345 | 0.37 | 0.37 | +0.02 (+5.71%) | 370,000 |
6 Oct 2021 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 130,000 |
5 Oct 2021 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 80,000 |
4 Oct 2021 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
30 Sep 2021 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
29 Sep 2021 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
28 Sep 2021 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
27 Sep 2021 | HKD | 0.31 | 0.35 | 0.305 | 0.35 | 0.35 | +0.015 (+4.48%) | 4,030,000 |
24 Sep 2021 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
23 Sep 2021 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 20,000 |
21 Sep 2021 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | -0.025 (-6.94%) | 2,200,000 |
20 Sep 2021 | HKD | 0.325 | 0.36 | 0.325 | 0.36 | 0.36 | +0.035 (+10.77%) | 3,050,000 |
17 Sep 2021 | HKD | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 3,020,000 |
16 Sep 2021 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 20,000 |
15 Sep 2021 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 80,000 |
14 Sep 2021 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
13 Sep 2021 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 130,000 |
10 Sep 2021 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
9 Sep 2021 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.045 (+14.75%) | 40,000 |
8 Sep 2021 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | -0.02 (-6.15%) | 70,000 |
7 Sep 2021 | HKD | 0.305 | 0.325 | 0.3 | 0.325 | 0.325 | +0.02 (+6.56%) | 50,000 |
6 Sep 2021 | HKD | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 30,000 |
3 Sep 2021 | HKD | 0.345 | 0.345 | 0.315 | 0.315 | 0.315 | +0.015 (+5%) | 60,000 |