Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.151 | 0.151 | 0.15 | 0.15 | 0.1401 | +0.003 (+2.04%) | 450,000 |
1 Sep 2021 | HKD | 0.15 | 0.159 | 0.146 | 0.147 | 0.1373 | +0.007 (+5.00%) | 370,000 |
31 Aug 2021 | HKD | 0.142 | 0.146 | 0.14 | 0.14 | 0.1308 | -0.007 (-4.76%) | 1,620,000 |
30 Aug 2021 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.1373 | -0.001 (-0.68%) | 0 |
27 Aug 2021 | HKD | 0.148 | 0.152 | 0.148 | 0.148 | 0.1383 | 0.0 (0.0%) | 1,060,000 |
26 Aug 2021 | HKD | 0.145 | 0.148 | 0.142 | 0.148 | 0.1383 | -0.004 (-2.63%) | 50,000 |
25 Aug 2021 | HKD | 0.149 | 0.152 | 0.149 | 0.152 | 0.142 | +0.003 (+2.01%) | 480,000 |
24 Aug 2021 | HKD | 0.148 | 0.152 | 0.148 | 0.149 | 0.1392 | +0.001 (+0.68%) | 140,000 |
23 Aug 2021 | HKD | 0.147 | 0.16 | 0.147 | 0.148 | 0.1383 | +0.006 (+4.23%) | 160,000 |
20 Aug 2021 | HKD | 0.158 | 0.158 | 0.14 | 0.142 | 0.1327 | -0.006 (-4.05%) | 1,460,000 |
19 Aug 2021 | HKD | 0.148 | 0.155 | 0.148 | 0.148 | 0.1383 | -0.003 (-1.99%) | 840,000 |
18 Aug 2021 | HKD | 0.16 | 0.16 | 0.147 | 0.151 | 0.1411 | -0.007 (-4.43%) | 870,000 |
17 Aug 2021 | HKD | 0.157 | 0.158 | 0.151 | 0.158 | 0.1476 | +0.008 (+5.33%) | 1,010,000 |
16 Aug 2021 | HKD | 0.147 | 0.16 | 0.136 | 0.15 | 0.1401 | -0.005 (-3.23%) | 4,170,000 |
13 Aug 2021 | HKD | 0.154 | 0.16 | 0.146 | 0.155 | 0.1448 | +0.001 (+0.65%) | 2,400,000 |
12 Aug 2021 | HKD | 0.154 | 0.175 | 0.147 | 0.154 | 0.1439 | 0.0 (0.0%) | 4,210,000 |
11 Aug 2021 | HKD | 0.15 | 0.159 | 0.15 | 0.154 | 0.1439 | +0.005 (+3.36%) | 1,380,000 |
10 Aug 2021 | HKD | 0.148 | 0.156 | 0.135 | 0.149 | 0.1392 | +0.001 (+0.68%) | 2,300,000 |
9 Aug 2021 | HKD | 0.16 | 0.166 | 0.145 | 0.148 | 0.1383 | -0.003 (-1.99%) | 2,940,000 |
6 Aug 2021 | HKD | 0.149 | 0.158 | 0.146 | 0.151 | 0.1411 | +0.002 (+1.34%) | 900,000 |
5 Aug 2021 | HKD | 0.157 | 0.164 | 0.145 | 0.149 | 0.1392 | -0.012 (-7.45%) | 5,260,000 |
4 Aug 2021 | HKD | 0.17 | 0.18 | 0.155 | 0.161 | 0.1504 | -0.006 (-3.59%) | 2,040,000 |
3 Aug 2021 | HKD | 0.19 | 0.19 | 0.164 | 0.167 | 0.156 | -0.023 (-12.11%) | 3,940,000 |
2 Aug 2021 | HKD | 0.187 | 0.214 | 0.186 | 0.19 | 0.1775 | +0.006 (+3.26%) | 980,000 |
30 Jul 2021 | HKD | 0.189 | 0.189 | 0.18 | 0.184 | 0.1719 | -0.008 (-4.17%) | 1,480,000 |
29 Jul 2021 | HKD | 0.195 | 0.208 | 0.186 | 0.192 | 0.1794 | -0.008 (-4%) | 1,670,000 |
28 Jul 2021 | HKD | 0.217 | 0.217 | 0.192 | 0.2 | 0.1868 | +0.001 (+0.50%) | 2,360,000 |
27 Jul 2021 | HKD | 0.201 | 0.204 | 0.191 | 0.199 | 0.1859 | -0.007 (-3.40%) | 960,000 |
26 Jul 2021 | HKD | 0.201 | 0.227 | 0.197 | 0.206 | 0.1924 | -0.022 (-9.65%) | 5,360,000 |
23 Jul 2021 | HKD | 0.216 | 0.265 | 0.216 | 0.228 | 0.213 | -0.021 (-8.43%) | 4,640,000 |