Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 0.198 | 0.198 | 0.19 | 0.198 | 0.198 | -0.002 (-1%) | 2,075,000 |
7 Jun 2021 | HKD | 0.21 | 0.21 | 0.199 | 0.2 | 0.2 | -0.013 (-6.10%) | 3,263,000 |
4 Jun 2021 | HKD | 0.216 | 0.219 | 0.207 | 0.213 | 0.213 | -0.006 (-2.74%) | 3,753,000 |
3 Jun 2021 | HKD | 0.22 | 0.224 | 0.216 | 0.219 | 0.219 | +0.001 (+0.46%) | 1,458,000 |
2 Jun 2021 | HKD | 0.226 | 0.226 | 0.217 | 0.218 | 0.218 | -0.011 (-4.80%) | 3,404,000 |
1 Jun 2021 | HKD | 0.231 | 0.235 | 0.221 | 0.229 | 0.229 | 0.0 (0.0%) | 2,649,000 |
31 May 2021 | HKD | 0.238 | 0.238 | 0.225 | 0.229 | 0.229 | -0.006 (-2.55%) | 2,003,000 |
28 May 2021 | HKD | 0.223 | 0.24 | 0.223 | 0.235 | 0.235 | +0.015 (+6.82%) | 10,034,000 |
27 May 2021 | HKD | 0.22 | 0.226 | 0.218 | 0.22 | 0.22 | +0.004 (+1.85%) | 1,217,000 |
26 May 2021 | HKD | 0.221 | 0.232 | 0.213 | 0.216 | 0.216 | -0.003 (-1.37%) | 5,994,000 |
25 May 2021 | HKD | 0.219 | 0.222 | 0.216 | 0.219 | 0.219 | +0.005 (+2.34%) | 1,906,000 |
24 May 2021 | HKD | 0.226 | 0.226 | 0.21 | 0.214 | 0.214 | -0.012 (-5.31%) | 3,713,000 |
21 May 2021 | HKD | 0.222 | 0.234 | 0.222 | 0.226 | 0.226 | +0.005 (+2.26%) | 2,881,000 |
20 May 2021 | HKD | 0.223 | 0.24 | 0.21 | 0.221 | 0.221 | -0.014 (-5.96%) | 9,970,000 |
18 May 2021 | HKD | 0.22 | 0.238 | 0.22 | 0.235 | 0.235 | +0.018 (+8.29%) | 9,511,000 |
17 May 2021 | HKD | 0.213 | 0.241 | 0.206 | 0.217 | 0.217 | +0.004 (+1.88%) | 13,124,000 |
14 May 2021 | HKD | 0.23 | 0.24 | 0.206 | 0.213 | 0.213 | -0.01 (-4.48%) | 13,052,000 |
13 May 2021 | HKD | 0.25 | 0.26 | 0.223 | 0.223 | 0.223 | -0.042 (-15.85%) | 27,439,000 |
12 May 2021 | HKD | 0.285 | 0.29 | 0.26 | 0.265 | 0.265 | -0.025 (-8.62%) | 22,289,000 |
11 May 2021 | HKD | 0.29 | 0.33 | 0.248 | 0.29 | 0.29 | -0.01 (-3.33%) | 78,196,000 |
10 May 2021 | HKD | 0.216 | 0.33 | 0.213 | 0.3 | 0.3 | +0.1 (+50.00%) | 100,503,000 |
7 May 2021 | HKD | 0.207 | 0.218 | 0.2 | 0.2 | 0.2 | -0.011 (-5.21%) | 3,753,000 |
6 May 2021 | HKD | 0.209 | 0.23 | 0.19 | 0.211 | 0.211 | -0.002 (-0.94%) | 11,492,000 |
5 May 2021 | HKD | 0.183 | 0.215 | 0.179 | 0.213 | 0.213 | +0.028 (+15.14%) | 16,222,000 |
4 May 2021 | HKD | 0.18 | 0.185 | 0.177 | 0.185 | 0.185 | +0.001 (+0.54%) | 564,000 |
3 May 2021 | HKD | 0.184 | 0.184 | 0.183 | 0.184 | 0.184 | -0.001 (-0.54%) | 129,000 |
30 Apr 2021 | HKD | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.001 (-0.54%) | 22,000 |
29 Apr 2021 | HKD | 0.177 | 0.186 | 0.177 | 0.186 | 0.186 | +0.01 (+5.68%) | 194,000 |
28 Apr 2021 | HKD | 0.19 | 0.19 | 0.176 | 0.176 | 0.176 | -0.014 (-7.37%) | 1,356,000 |
27 Apr 2021 | HKD | 0.197 | 0.197 | 0.183 | 0.19 | 0.19 | -0.005 (-2.56%) | 921,000 |