Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | HKD | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | -0.01 (-2.70%) | 5,625,000 |
29 Jul 2021 | HKD | 0.395 | 0.395 | 0.345 | 0.37 | 0.37 | -0.005 (-1.33%) | 4,768,000 |
28 Jul 2021 | HKD | 0.37 | 0.395 | 0.345 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,558,000 |
27 Jul 2021 | HKD | 0.405 | 0.405 | 0.345 | 0.37 | 0.37 | -0.03 (-7.50%) | 4,178,000 |
26 Jul 2021 | HKD | 0.39 | 0.415 | 0.37 | 0.4 | 0.4 | +0.01 (+2.56%) | 6,419,000 |
23 Jul 2021 | HKD | 0.445 | 0.475 | 0.39 | 0.39 | 0.39 | -0.055 (-12.36%) | 7,901,000 |
22 Jul 2021 | HKD | 0.48 | 0.49 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 4,872,000 |
21 Jul 2021 | HKD | 0.395 | 0.45 | 0.365 | 0.43 | 0.43 | +0.05 (+13.16%) | 7,171,000 |
20 Jul 2021 | HKD | 0.4 | 0.4 | 0.35 | 0.38 | 0.38 | -0.02 (-5%) | 4,799,000 |
19 Jul 2021 | HKD | 0.41 | 0.43 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,669,000 |
16 Jul 2021 | HKD | 0.395 | 0.425 | 0.39 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,860,000 |
15 Jul 2021 | HKD | 0.395 | 0.43 | 0.395 | 0.405 | 0.405 | +0.015 (+3.85%) | 4,687,000 |
14 Jul 2021 | HKD | 0.415 | 0.415 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 2,681,000 |
13 Jul 2021 | HKD | 0.405 | 0.415 | 0.39 | 0.405 | 0.405 | 0.0 (0.0%) | 1,581,000 |
12 Jul 2021 | HKD | 0.415 | 0.415 | 0.38 | 0.405 | 0.405 | +0.01 (+2.53%) | 1,785,000 |
9 Jul 2021 | HKD | 0.41 | 0.41 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 2,909,000 |
8 Jul 2021 | HKD | 0.38 | 0.66 | 0.355 | 0.385 | 0.385 | +0.01 (+2.67%) | 47,924,000 |
7 Jul 2021 | HKD | 0.365 | 0.375 | 0.34 | 0.375 | 0.375 | +0.01 (+2.74%) | 2,074,000 |
6 Jul 2021 | HKD | 0.38 | 0.38 | 0.35 | 0.365 | 0.365 | -0.015 (-3.95%) | 1,607,000 |
5 Jul 2021 | HKD | 0.42 | 0.435 | 0.345 | 0.38 | 0.38 | -0.02 (-5%) | 5,050,000 |
2 Jul 2021 | HKD | 0.39 | 0.42 | 0.385 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,503,000 |
30 Jun 2021 | HKD | 0.39 | 0.405 | 0.385 | 0.405 | 0.405 | 0.0 (0.0%) | 1,529,000 |
29 Jun 2021 | HKD | 0.44 | 0.44 | 0.375 | 0.405 | 0.405 | -0.025 (-5.81%) | 5,233,000 |
28 Jun 2021 | HKD | 0.43 | 0.45 | 0.4 | 0.43 | 0.43 | 0.0 (0.0%) | 2,444,000 |
25 Jun 2021 | HKD | 0.395 | 0.52 | 0.355 | 0.43 | 0.43 | +0.035 (+8.86%) | 40,638,000 |
24 Jun 2021 | HKD | 0.36 | 0.43 | 0.325 | 0.395 | 0.395 | +0.045 (+12.86%) | 7,354,000 |
23 Jun 2021 | HKD | 0.35 | 0.365 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 4,162,000 |
22 Jun 2021 | HKD | 0.36 | 0.36 | 0.31 | 0.33 | 0.33 | -0.005 (-1.49%) | 5,905,000 |
21 Jun 2021 | HKD | 0.355 | 0.38 | 0.325 | 0.335 | 0.335 | -0.02 (-5.63%) | 3,954,000 |
18 Jun 2021 | HKD | 0.345 | 0.45 | 0.33 | 0.355 | 0.355 | +0.01 (+2.90%) | 23,973,000 |