Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | HKD | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 389,000 |
10 Sep 2021 | HKD | 0.4 | 0.455 | 0.385 | 0.43 | 0.43 | +0.03 (+7.50%) | 7,132,500 |
9 Sep 2021 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 2,964,500 |
8 Sep 2021 | HKD | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 181,500 |
7 Sep 2021 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 200,000 |
6 Sep 2021 | HKD | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 463,500 |
3 Sep 2021 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 920,527 |
2 Sep 2021 | HKD | 0.385 | 0.385 | 0.365 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,041,000 |
1 Sep 2021 | HKD | 0.395 | 0.4 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 376,000 |
31 Aug 2021 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 146,000 |
30 Aug 2021 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 483,000 |
27 Aug 2021 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 196,500 |
26 Aug 2021 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 474,500 |
25 Aug 2021 | HKD | 0.395 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 150,000 |
24 Aug 2021 | HKD | 0.4 | 0.41 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 938,000 |
23 Aug 2021 | HKD | 0.355 | 0.43 | 0.355 | 0.39 | 0.39 | +0.04 (+11.43%) | 4,101,500 |
20 Aug 2021 | HKD | 0.365 | 0.365 | 0.32 | 0.35 | 0.35 | -0.02 (-5.41%) | 4,142,000 |
19 Aug 2021 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 517,000 |
18 Aug 2021 | HKD | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 493,000 |
17 Aug 2021 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 254,000 |
16 Aug 2021 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 377,000 |
13 Aug 2021 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 97,000 |
12 Aug 2021 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 588,545 |
11 Aug 2021 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 442,000 |
10 Aug 2021 | HKD | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 485,000 |
9 Aug 2021 | HKD | 0.38 | 0.395 | 0.37 | 0.39 | 0.39 | +0.005 (+1.30%) | 633,500 |
6 Aug 2021 | HKD | 0.355 | 0.42 | 0.35 | 0.385 | 0.385 | +0.035 (+10.00%) | 4,088,000 |
5 Aug 2021 | HKD | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 2,584,500 |
4 Aug 2021 | HKD | 0.36 | 0.375 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 822,498 |
3 Aug 2021 | HKD | 0.35 | 0.37 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,544,000 |