Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2021 | HKD | 0.275 | 0.275 | 0.249 | 0.249 | 0.249 | -0.026 (-9.45%) | 880,000 |
27 Oct 2021 | HKD | 0.285 | 0.285 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,545,000 |
26 Oct 2021 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 535,000 |
25 Oct 2021 | HKD | 0.28 | 0.3 | 0.255 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,280,000 |
22 Oct 2021 | HKD | 0.33 | 0.34 | 0.255 | 0.28 | 0.28 | -0.055 (-16.42%) | 14,960,000 |
21 Oct 2021 | HKD | 0.226 | 0.385 | 0.226 | 0.335 | 0.335 | +0.109 (+48.23%) | 40,605,000 |
20 Oct 2021 | HKD | 0.238 | 0.245 | 0.21 | 0.226 | 0.226 | -0.021 (-8.50%) | 3,700,000 |
19 Oct 2021 | HKD | 0.25 | 0.255 | 0.235 | 0.247 | 0.247 | -0.008 (-3.14%) | 2,260,000 |
18 Oct 2021 | HKD | 0.201 | 0.265 | 0.192 | 0.255 | 0.255 | +0.043 (+20.28%) | 11,215,000 |
15 Oct 2021 | HKD | 0.207 | 0.24 | 0.207 | 0.212 | 0.212 | +0.032 (+17.78%) | 9,955,000 |
12 Oct 2021 | HKD | 0.181 | 0.181 | 0.18 | 0.18 | 0.18 | -0.004 (-2.17%) | 380,000 |
11 Oct 2021 | HKD | 0.185 | 0.189 | 0.179 | 0.184 | 0.184 | -0.01 (-5.15%) | 885,000 |
8 Oct 2021 | HKD | 0.19 | 0.194 | 0.18 | 0.194 | 0.194 | -0.006 (-3.00%) | 1,225,000 |
7 Oct 2021 | HKD | 0.17 | 0.23 | 0.17 | 0.2 | 0.2 | +0.03 (+17.65%) | 3,430,000 |
6 Oct 2021 | HKD | 0.178 | 0.178 | 0.17 | 0.17 | 0.17 | -0.008 (-4.49%) | 215,000 |
5 Oct 2021 | HKD | 0.18 | 0.18 | 0.178 | 0.178 | 0.178 | -0.002 (-1.11%) | 170,000 |
4 Oct 2021 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 50,000 |
30 Sep 2021 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 30,000 |
29 Sep 2021 | HKD | 0.178 | 0.18 | 0.178 | 0.18 | 0.18 | +0.002 (+1.12%) | 80,000 |
28 Sep 2021 | HKD | 0.18 | 0.18 | 0.178 | 0.178 | 0.178 | -0.002 (-1.11%) | 170,000 |
27 Sep 2021 | HKD | 0.183 | 0.183 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 180,000 |
24 Sep 2021 | HKD | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | +0.004 (+2.21%) | 605,000 |
23 Sep 2021 | HKD | 0.182 | 0.182 | 0.181 | 0.181 | 0.181 | -0.001 (-0.55%) | 190,000 |
21 Sep 2021 | HKD | 0.173 | 0.192 | 0.173 | 0.182 | 0.182 | +0.015 (+8.98%) | 805,000 |
20 Sep 2021 | HKD | 0.168 | 0.168 | 0.161 | 0.167 | 0.167 | -0.004 (-2.34%) | 305,000 |
17 Sep 2021 | HKD | 0.172 | 0.172 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 110,000 |
16 Sep 2021 | HKD | 0.178 | 0.178 | 0.17 | 0.171 | 0.171 | -0.009 (-5.00%) | 1,275,000 |
15 Sep 2021 | HKD | 0.181 | 0.181 | 0.178 | 0.18 | 0.18 | 0.0 (0.0%) | 45,000 |
14 Sep 2021 | HKD | 0.18 | 0.18 | 0.172 | 0.18 | 0.18 | +0.001 (+0.56%) | 55,000 |
13 Sep 2021 | HKD | 0.176 | 0.181 | 0.173 | 0.179 | 0.179 | -0.001 (-0.56%) | 115,000 |