Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2021 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,400,000 |
27 Oct 2021 | HKD | 0.415 | 0.42 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,162,000 |
26 Oct 2021 | HKD | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,074,000 |
25 Oct 2021 | HKD | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,108,500 |
22 Oct 2021 | HKD | 0.43 | 0.43 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 3,663,000 |
21 Oct 2021 | HKD | 0.425 | 0.445 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 1,203,000 |
20 Oct 2021 | HKD | 0.43 | 0.455 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 1,479,000 |
19 Oct 2021 | HKD | 0.445 | 0.45 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 3,673,000 |
18 Oct 2021 | HKD | 0.425 | 0.43 | 0.41 | 0.43 | 0.43 | +0.005 (+1.18%) | 3,050,000 |
15 Oct 2021 | HKD | 0.455 | 0.46 | 0.425 | 0.425 | 0.425 | -0.03 (-6.59%) | 2,986,000 |
13 Oct 2021 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
12 Oct 2021 | HKD | 0.47 | 0.47 | 0.43 | 0.455 | 0.455 | -0.015 (-3.19%) | 2,223,000 |
11 Oct 2021 | HKD | 0.455 | 0.48 | 0.455 | 0.47 | 0.47 | +0.02 (+4.44%) | 2,772,500 |
8 Oct 2021 | HKD | 0.485 | 0.52 | 0.44 | 0.45 | 0.45 | -0.035 (-7.22%) | 10,383,000 |
7 Oct 2021 | HKD | 0.5 | 0.52 | 0.47 | 0.485 | 0.485 | -0.015 (-3%) | 12,039,000 |
6 Oct 2021 | HKD | 0.435 | 0.57 | 0.425 | 0.5 | 0.5 | +0.1 (+25%) | 56,140,542 |
5 Oct 2021 | HKD | 0.36 | 0.41 | 0.35 | 0.4 | 0.4 | +0.04 (+11.11%) | 2,860,000 |
4 Oct 2021 | HKD | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 494,000 |
30 Sep 2021 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,442,505 |
29 Sep 2021 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 392,000 |
28 Sep 2021 | HKD | 0.375 | 0.375 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,061,000 |
27 Sep 2021 | HKD | 0.37 | 0.37 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 460,000 |
24 Sep 2021 | HKD | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 946,000 |
23 Sep 2021 | HKD | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 518,000 |
21 Sep 2021 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
20 Sep 2021 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 185,000 |
17 Sep 2021 | HKD | 0.385 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 918,000 |
16 Sep 2021 | HKD | 0.405 | 0.405 | 0.38 | 0.39 | 0.39 | -0.015 (-3.70%) | 1,222,500 |
15 Sep 2021 | HKD | 0.425 | 0.425 | 0.4 | 0.405 | 0.405 | -0.02 (-4.71%) | 983,000 |
14 Sep 2021 | HKD | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 856,000 |