Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2021 | HKD | 0.37 | 0.37 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 706,000 |
30 Jul 2021 | HKD | 0.375 | 0.375 | 0.355 | 0.375 | 0.375 | 0.0 (0.0%) | 670,000 |
29 Jul 2021 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 437,000 |
28 Jul 2021 | HKD | 0.345 | 0.37 | 0.34 | 0.37 | 0.37 | -0.005 (-1.33%) | 769,000 |
27 Jul 2021 | HKD | 0.415 | 0.415 | 0.335 | 0.375 | 0.375 | -0.03 (-7.41%) | 3,967,500 |
26 Jul 2021 | HKD | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,168,000 |
23 Jul 2021 | HKD | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 663,010 |
22 Jul 2021 | HKD | 0.415 | 0.425 | 0.405 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,356,000 |
21 Jul 2021 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 406,000 |
20 Jul 2021 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 640,000 |
19 Jul 2021 | HKD | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 1,212,000 |
16 Jul 2021 | HKD | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 1,310,532 |
15 Jul 2021 | HKD | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 801,500 |
14 Jul 2021 | HKD | 0.415 | 0.425 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 1,114,502 |
13 Jul 2021 | HKD | 0.43 | 0.445 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,592,000 |
12 Jul 2021 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
9 Jul 2021 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 832,510 |
8 Jul 2021 | HKD | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 946,500 |
7 Jul 2021 | HKD | 0.425 | 0.435 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 526,000 |
6 Jul 2021 | HKD | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 197,107 |
5 Jul 2021 | HKD | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,542,000 |
2 Jul 2021 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 637,000 |
30 Jun 2021 | HKD | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,823,500 |
29 Jun 2021 | HKD | 0.425 | 0.44 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,332,500 |
28 Jun 2021 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 536,000 |
25 Jun 2021 | HKD | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 724,000 |
24 Jun 2021 | HKD | 0.42 | 0.445 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 633,000 |
23 Jun 2021 | HKD | 0.445 | 0.445 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,101,000 |
22 Jun 2021 | HKD | 0.425 | 0.44 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 3,096,000 |
21 Jun 2021 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 750,000 |