Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2021 | HKD | 0.48 | 0.485 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 4,122,000 |
18 Mar 2021 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 2,629,500 |
17 Mar 2021 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,547,000 |
16 Mar 2021 | HKD | 0.5 | 0.52 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 5,828,000 |
15 Mar 2021 | HKD | 0.5 | 0.51 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 2,168,007 |
12 Mar 2021 | HKD | 0.49 | 0.52 | 0.475 | 0.5 | 0.5 | +0.02 (+4.17%) | 9,209,000 |
11 Mar 2021 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | +0.015 (+3.23%) | 4,709,000 |
10 Mar 2021 | HKD | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,897,500 |
9 Mar 2021 | HKD | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 4,782,500 |
8 Mar 2021 | HKD | 0.47 | 0.48 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 5,352,515 |
5 Mar 2021 | HKD | 0.475 | 0.48 | 0.455 | 0.46 | 0.46 | -0.025 (-5.15%) | 15,724,000 |
4 Mar 2021 | HKD | 0.49 | 0.495 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 7,345,000 |
3 Mar 2021 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 4,958,000 |
2 Mar 2021 | HKD | 0.51 | 0.52 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 7,682,000 |
1 Mar 2021 | HKD | 0.495 | 0.53 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 9,916,000 |
26 Feb 2021 | HKD | 0.52 | 0.52 | 0.485 | 0.485 | 0.485 | -0.045 (-8.49%) | 19,239,016 |
25 Feb 2021 | HKD | 0.48 | 0.59 | 0.48 | 0.53 | 0.53 | +0.05 (+10.42%) | 44,307,500 |
24 Feb 2021 | HKD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | +0.015 (+3.23%) | 9,782,000 |
23 Feb 2021 | HKD | 0.475 | 0.49 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 12,842,000 |
22 Feb 2021 | HKD | 0.47 | 0.485 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 6,941,000 |
19 Feb 2021 | HKD | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 4,315,000 |
18 Feb 2021 | HKD | 0.485 | 0.49 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 10,646,000 |
17 Feb 2021 | HKD | 0.5 | 0.5 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 9,130,500 |
16 Feb 2021 | HKD | 0.495 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 7,170,000 |
11 Feb 2021 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,278,000 |
10 Feb 2021 | HKD | 0.495 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 5,003,000 |
9 Feb 2021 | HKD | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 3,833,000 |
8 Feb 2021 | HKD | 0.455 | 0.51 | 0.455 | 0.485 | 0.485 | +0.03 (+6.59%) | 11,845,000 |
5 Feb 2021 | HKD | 0.46 | 0.485 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 7,044,500 |
4 Feb 2021 | HKD | 0.475 | 0.48 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 6,026,176 |