Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 0.275 | 0.275 | 0.22 | 0.249 | 0.2326 | -0.021 (-7.78%) | 10,060,000 |
21 Jul 2021 | HKD | 0.315 | 0.315 | 0.26 | 0.27 | 0.2522 | -0.03 (-10.00%) | 1,210,000 |
20 Jul 2021 | HKD | 0.275 | 0.33 | 0.27 | 0.3 | 0.2802 | -0.01 (-3.23%) | 1,140,000 |
19 Jul 2021 | HKD | 0.265 | 0.345 | 0.255 | 0.31 | 0.2896 | +0.045 (+16.98%) | 2,730,000 |
16 Jul 2021 | HKD | 0.305 | 0.355 | 0.245 | 0.265 | 0.2476 | -0.04 (-13.11%) | 6,320,000 |
15 Jul 2021 | HKD | 0.3 | 0.31 | 0.29 | 0.305 | 0.2849 | 0.0 (0.0%) | 1,470,000 |
14 Jul 2021 | HKD | 0.34 | 0.345 | 0.29 | 0.305 | 0.2849 | -0.035 (-10.29%) | 6,100,000 |
13 Jul 2021 | HKD | 0.4 | 0.4 | 0.32 | 0.34 | 0.3176 | -0.04 (-10.53%) | 3,530,000 |
12 Jul 2021 | HKD | 0.41 | 0.42 | 0.36 | 0.38 | 0.355 | -0.035 (-8.43%) | 2,350,000 |
9 Jul 2021 | HKD | 0.465 | 0.485 | 0.4 | 0.415 | 0.3877 | -0.045 (-9.78%) | 3,850,000 |
8 Jul 2021 | HKD | 0.54 | 0.54 | 0.34 | 0.46 | 0.4297 | -0.11 (-19.30%) | 13,880,000 |
7 Jul 2021 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.5325 | -0.02 (-3.39%) | 600,000 |
6 Jul 2021 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.5512 | +0.01 (+1.72%) | 100,000 |
5 Jul 2021 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.5418 | +0.02 (+3.57%) | 660,000 |
2 Jul 2021 | HKD | 0.67 | 0.68 | 0.54 | 0.56 | 0.5231 | -0.1 (-15.15%) | 3,920,000 |
30 Jun 2021 | HKD | 0.69 | 0.71 | 0.64 | 0.66 | 0.6165 | -0.03 (-4.35%) | 950,000 |
29 Jun 2021 | HKD | 0.71 | 0.72 | 0.69 | 0.69 | 0.6446 | -0.03 (-4.17%) | 380,000 |
28 Jun 2021 | HKD | 0.74 | 0.77 | 0.68 | 0.72 | 0.6726 | -0.02 (-2.70%) | 750,000 |
25 Jun 2021 | HKD | 0.68 | 0.75 | 0.62 | 0.74 | 0.6913 | +0.07 (+10.45%) | 2,180,000 |
24 Jun 2021 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.6259 | 0.0 (0.0%) | 340,000 |
23 Jun 2021 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 0.6259 | -0.02 (-2.90%) | 350,000 |
22 Jun 2021 | HKD | 0.7 | 0.72 | 0.68 | 0.69 | 0.6446 | 0.0 (0.0%) | 550,000 |
21 Jun 2021 | HKD | 0.71 | 0.74 | 0.68 | 0.69 | 0.6446 | 0.0 (0.0%) | 1,100,000 |
18 Jun 2021 | HKD | 0.75 | 0.94 | 0.67 | 0.69 | 0.6446 | -0.03 (-4.17%) | 7,240,000 |
17 Jun 2021 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.6726 | 0.0 (0.0%) | 0 |
16 Jun 2021 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.6726 | 0.0 (0.0%) | 0 |
15 Jun 2021 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.6726 | 0.0 (0.0%) | 0 |
11 Jun 2021 | HKD | 0.66 | 0.73 | 0.62 | 0.72 | 0.6726 | +0.07 (+10.77%) | 3,220,000 |
10 Jun 2021 | HKD | 0.7 | 0.71 | 0.65 | 0.65 | 0.6072 | -0.01 (-1.52%) | 2,850,000 |
9 Jun 2021 | HKD | 0.7 | 0.77 | 0.63 | 0.66 | 0.6165 | -0.03 (-4.35%) | 9,740,000 |