Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 0.73 | 0.73 | 0.65 | 0.69 | 0.69 | -0.02 (-2.82%) | 7,306,000 |
22 Jun 2021 | HKD | 0.63 | 0.72 | 0.62 | 0.71 | 0.71 | +0.11 (+18.33%) | 19,186,000 |
21 Jun 2021 | HKD | 0.54 | 0.65 | 0.51 | 0.6 | 0.6 | +0.06 (+11.11%) | 11,018,000 |
18 Jun 2021 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 2,682,000 |
17 Jun 2021 | HKD | 0.5 | 0.55 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 3,768,000 |
16 Jun 2021 | HKD | 0.52 | 0.52 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,650,000 |
15 Jun 2021 | HKD | 0.5 | 0.52 | 0.44 | 0.52 | 0.52 | +0.02 (+4%) | 5,958,000 |
11 Jun 2021 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | +0.015 (+3.09%) | 428,000 |
10 Jun 2021 | HKD | 0.51 | 0.51 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 862,000 |
9 Jun 2021 | HKD | 0.49 | 0.51 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 522,000 |
8 Jun 2021 | HKD | 0.5 | 0.52 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 1,694,000 |
7 Jun 2021 | HKD | 0.51 | 0.53 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,848,000 |
4 Jun 2021 | HKD | 0.495 | 0.52 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,570,000 |
3 Jun 2021 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,968,000 |
2 Jun 2021 | HKD | 0.52 | 0.54 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 5,362,000 |
1 Jun 2021 | HKD | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 948,000 |
31 May 2021 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 2,268,000 |
28 May 2021 | HKD | 0.465 | 0.5 | 0.46 | 0.5 | 0.5 | +0.025 (+5.26%) | 2,390,000 |
27 May 2021 | HKD | 0.49 | 0.495 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,364,000 |
26 May 2021 | HKD | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,206,000 |
25 May 2021 | HKD | 0.5 | 0.51 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,298,000 |
24 May 2021 | HKD | 0.5 | 0.5 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 3,110,000 |
21 May 2021 | HKD | 0.5 | 0.55 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 6,509,201 |
20 May 2021 | HKD | 0.48 | 0.51 | 0.46 | 0.51 | 0.51 | +0.03 (+6.25%) | 3,330,000 |
18 May 2021 | HKD | 0.495 | 0.495 | 0.465 | 0.48 | 0.48 | -0.03 (-5.88%) | 2,710,000 |
17 May 2021 | HKD | 0.53 | 0.54 | 0.465 | 0.51 | 0.51 | -0.02 (-3.77%) | 10,644,000 |
14 May 2021 | HKD | 0.44 | 0.67 | 0.44 | 0.53 | 0.53 | +0.12 (+29.27%) | 41,238,000 |
13 May 2021 | HKD | 0.415 | 0.425 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 2,083,000 |
12 May 2021 | HKD | 0.385 | 0.41 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 2,138,000 |
11 May 2021 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,552,000 |