Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 0.196 | 0.275 | 0.196 | 0.27 | 0.2522 | +0.074 (+37.76%) | 23,930,000 |
19 Oct 2021 | HKD | 0.208 | 0.238 | 0.184 | 0.196 | 0.1831 | -0.012 (-5.77%) | 7,630,000 |
18 Oct 2021 | HKD | 0.153 | 0.235 | 0.153 | 0.208 | 0.1943 | +0.057 (+37.75%) | 24,930,000 |
15 Oct 2021 | HKD | 0.155 | 0.155 | 0.147 | 0.151 | 0.1411 | +0.007 (+4.86%) | 3,540,000 |
12 Oct 2021 | HKD | 0.141 | 0.146 | 0.138 | 0.144 | 0.1345 | +0.003 (+2.13%) | 1,440,000 |
11 Oct 2021 | HKD | 0.141 | 0.143 | 0.132 | 0.141 | 0.1317 | +0.004 (+2.92%) | 4,870,000 |
8 Oct 2021 | HKD | 0.144 | 0.144 | 0.124 | 0.137 | 0.128 | -0.001 (-0.72%) | 5,800,000 |
7 Oct 2021 | HKD | 0.129 | 0.148 | 0.115 | 0.138 | 0.1289 | +0.009 (+6.98%) | 20,790,000 |
6 Oct 2021 | HKD | 0.136 | 0.143 | 0.124 | 0.129 | 0.1205 | -0.001 (-0.77%) | 3,540,000 |
5 Oct 2021 | HKD | 0.126 | 0.164 | 0.12 | 0.13 | 0.1214 | -0.001 (-0.76%) | 7,950,000 |
4 Oct 2021 | HKD | 0.145 | 0.145 | 0.121 | 0.131 | 0.1224 | -0.014 (-9.66%) | 15,590,000 |
30 Sep 2021 | HKD | 0.149 | 0.154 | 0.139 | 0.145 | 0.1355 | -0.008 (-5.23%) | 6,720,000 |
29 Sep 2021 | HKD | 0.148 | 0.158 | 0.147 | 0.153 | 0.1429 | 0.0 (0.0%) | 1,860,000 |
28 Sep 2021 | HKD | 0.154 | 0.159 | 0.143 | 0.153 | 0.1429 | -0.007 (-4.38%) | 9,140,000 |
27 Sep 2021 | HKD | 0.154 | 0.165 | 0.152 | 0.16 | 0.1495 | +0.008 (+5.26%) | 6,740,000 |
24 Sep 2021 | HKD | 0.16 | 0.16 | 0.145 | 0.152 | 0.142 | -0.008 (-5%) | 7,130,000 |
23 Sep 2021 | HKD | 0.165 | 0.176 | 0.154 | 0.16 | 0.1495 | -0.003 (-1.84%) | 9,890,000 |
21 Sep 2021 | HKD | 0.176 | 0.182 | 0.15 | 0.163 | 0.1523 | -0.027 (-14.21%) | 16,640,000 |
20 Sep 2021 | HKD | 0.242 | 0.242 | 0.152 | 0.19 | 0.1775 | -0.052 (-21.49%) | 20,510,000 |
17 Sep 2021 | HKD | 0.22 | 0.28 | 0.22 | 0.242 | 0.2261 | -0.007 (-2.81%) | 5,780,000 |
16 Sep 2021 | HKD | 0.29 | 0.29 | 0.216 | 0.249 | 0.2326 | -0.041 (-14.14%) | 7,160,000 |
15 Sep 2021 | HKD | 0.335 | 0.45 | 0.28 | 0.29 | 0.2709 | -0.03 (-9.38%) | 17,390,000 |
14 Sep 2021 | HKD | 0.168 | 0.51 | 0.168 | 0.32 | 0.2989 | +0.16 (+100%) | 27,870,000 |
13 Sep 2021 | HKD | 0.15 | 0.161 | 0.149 | 0.16 | 0.1495 | +0.014 (+9.59%) | 3,040,000 |
10 Sep 2021 | HKD | 0.151 | 0.151 | 0.146 | 0.146 | 0.1364 | -0.005 (-3.31%) | 110,000 |
9 Sep 2021 | HKD | 0.148 | 0.151 | 0.14 | 0.151 | 0.1411 | +0.005 (+3.42%) | 2,170,000 |
8 Sep 2021 | HKD | 0.143 | 0.146 | 0.14 | 0.146 | 0.1364 | +0.008 (+5.80%) | 780,000 |
7 Sep 2021 | HKD | 0.146 | 0.149 | 0.138 | 0.138 | 0.1289 | -0.005 (-3.50%) | 6,000,000 |
6 Sep 2021 | HKD | 0.158 | 0.159 | 0.14 | 0.143 | 0.1336 | -0.015 (-9.49%) | 10,360,000 |
3 Sep 2021 | HKD | 0.154 | 0.159 | 0.145 | 0.158 | 0.1476 | +0.008 (+5.33%) | 2,820,000 |