Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.097 | 0.1 | 0.091 | 0.1 | 1 | +0.001 (+1.01%) | 1,350,000 |
1 Sep 2021 | HKD | 0.106 | 0.108 | 0.099 | 0.099 | 0.99 | -0.004 (-3.88%) | 3,230,000 |
31 Aug 2021 | HKD | 0.095 | 0.104 | 0.095 | 0.103 | 1.03 | +0.008 (+8.42%) | 8,150,000 |
30 Aug 2021 | HKD | 0.087 | 0.095 | 0.087 | 0.095 | 0.95 | +0.012 (+14.46%) | 5,060,000 |
27 Aug 2021 | HKD | 0.085 | 0.085 | 0.083 | 0.083 | 0.83 | +0.005 (+6.41%) | 3,050,000 |
26 Aug 2021 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.78 | 0.0 (0.0%) | 340,000 |
25 Aug 2021 | HKD | 0.076 | 0.084 | 0.072 | 0.078 | 0.78 | +0.006 (+8.33%) | 1,900,000 |
24 Aug 2021 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.72 | +0.003 (+4.35%) | 340,000 |
23 Aug 2021 | HKD | 0.067 | 0.071 | 0.067 | 0.069 | 0.69 | -0.001 (-1.43%) | 390,000 |
20 Aug 2021 | HKD | 0.067 | 0.07 | 0.067 | 0.07 | 0.7 | +0.003 (+4.48%) | 320,000 |
19 Aug 2021 | HKD | 0.077 | 0.082 | 0.067 | 0.067 | 0.67 | -0.014 (-17.28%) | 3,600,000 |
18 Aug 2021 | HKD | 0.078 | 0.081 | 0.078 | 0.081 | 0.81 | +0.002 (+2.53%) | 470,000 |
17 Aug 2021 | HKD | 0.076 | 0.08 | 0.076 | 0.079 | 0.79 | +0.003 (+3.95%) | 20,000 |
16 Aug 2021 | HKD | 0.076 | 0.076 | 0.072 | 0.076 | 0.76 | 0.0 (0.0%) | 900,000 |
13 Aug 2021 | HKD | 0.077 | 0.077 | 0.076 | 0.076 | 0.76 | 0.0 (0.0%) | 830,000 |
12 Aug 2021 | HKD | 0.077 | 0.08 | 0.076 | 0.076 | 0.76 | -0.003 (-3.80%) | 970,000 |
11 Aug 2021 | HKD | 0.076 | 0.079 | 0.076 | 0.079 | 0.79 | -0.001 (-1.25%) | 340,000 |
10 Aug 2021 | HKD | 0.076 | 0.08 | 0.076 | 0.08 | 0.8 | +0.004 (+5.26%) | 170,000 |
9 Aug 2021 | HKD | 0.079 | 0.079 | 0.076 | 0.076 | 0.76 | -0.001 (-1.30%) | 220,000 |
6 Aug 2021 | HKD | 0.076 | 0.077 | 0.076 | 0.077 | 0.77 | -0.003 (-3.75%) | 270,000 |
5 Aug 2021 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 300,000 |
4 Aug 2021 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 100,000 |
3 Aug 2021 | HKD | 0.081 | 0.081 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 160,000 |
2 Aug 2021 | HKD | 0.076 | 0.08 | 0.076 | 0.08 | 0.8 | +0.004 (+5.26%) | 430,000 |
30 Jul 2021 | HKD | 0.075 | 0.076 | 0.074 | 0.076 | 0.76 | -0.002 (-2.56%) | 180,000 |
29 Jul 2021 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.78 | 0.0 (0.0%) | 0 |
28 Jul 2021 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.78 | 0.0 (0.0%) | 140,000 |
27 Jul 2021 | HKD | 0.079 | 0.079 | 0.078 | 0.078 | 0.78 | -0.001 (-1.27%) | 240,000 |
26 Jul 2021 | HKD | 0.077 | 0.09 | 0.075 | 0.079 | 0.79 | +0.002 (+2.60%) | 830,000 |
23 Jul 2021 | HKD | 0.087 | 0.087 | 0.077 | 0.077 | 0.77 | -0.01 (-11.49%) | 140,000 |