Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 208,000 |
1 Sep 2021 | HKD | 0.38 | 0.395 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 1,173,600 |
31 Aug 2021 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.035 (-8.43%) | 2,482,800 |
30 Aug 2021 | HKD | 0.395 | 0.44 | 0.38 | 0.415 | 0.415 | +0.03 (+7.79%) | 4,365,600 |
27 Aug 2021 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.015 (+4.05%) | 254,000 |
26 Aug 2021 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 582,000 |
25 Aug 2021 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 80,000 |
24 Aug 2021 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 188,400 |
23 Aug 2021 | HKD | 0.38 | 0.39 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 44,800 |
20 Aug 2021 | HKD | 0.38 | 0.385 | 0.355 | 0.385 | 0.385 | -0.015 (-3.75%) | 723,600 |
19 Aug 2021 | HKD | 0.385 | 0.4 | 0.375 | 0.4 | 0.4 | 0.0 (0.0%) | 85,200 |
18 Aug 2021 | HKD | 0.39 | 0.415 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 144,000 |
17 Aug 2021 | HKD | 0.42 | 0.435 | 0.385 | 0.385 | 0.385 | -0.03 (-7.23%) | 1,806,400 |
16 Aug 2021 | HKD | 0.39 | 0.44 | 0.38 | 0.415 | 0.415 | +0.03 (+7.79%) | 1,771,940 |
13 Aug 2021 | HKD | 0.385 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,561,200 |
12 Aug 2021 | HKD | 0.36 | 0.4 | 0.36 | 0.395 | 0.395 | +0.03 (+8.22%) | 1,198,800 |
11 Aug 2021 | HKD | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 749,600 |
10 Aug 2021 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 442,400 |
9 Aug 2021 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 775,600 |
6 Aug 2021 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 203,600 |
5 Aug 2021 | HKD | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 363,200 |
4 Aug 2021 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | -0.025 (-6.49%) | 1,305,200 |
3 Aug 2021 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.02 (+5.48%) | 271,200 |
2 Aug 2021 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 0 |
30 Jul 2021 | HKD | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 372,800 |
29 Jul 2021 | HKD | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 50,000 |
28 Jul 2021 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 228,000 |
27 Jul 2021 | HKD | 0.355 | 0.37 | 0.35 | 0.355 | 0.355 | +0.001 (+0.35%) | 1,451,600 |
27 Jul 2021 |
|
|||||||
26 Jul 2021 | HKD | 0.375 | 0.385 | 0.35 | 0.365 | 0.3538 | +0.286 (+362.03%) | 2,517,200 |
23 Jul 2021 | HKD | 0.081 | 0.082 | 0.079 | 0.079 | 0.0766 | -0.003 (-3.66%) | 3,102,000 |