Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.025 (-7.25%) | 978,819 |
26 Jan 2022 | HKD | 0.31 | 0.35 | 0.31 | 0.345 | 0.345 | +0.005 (+1.47%) | 697,867 |
25 Jan 2022 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 150,067 |
24 Jan 2022 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | -0.025 (-6.94%) | 422,500 |
21 Jan 2022 | HKD | 0.33 | 0.365 | 0.32 | 0.36 | 0.36 | +0.025 (+7.46%) | 75,500 |
20 Jan 2022 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 80,000 |
19 Jan 2022 | HKD | 0.32 | 0.345 | 0.31 | 0.33 | 0.33 | -0.02 (-5.71%) | 40,000 |
18 Jan 2022 | HKD | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 0.0 (0.0%) | 4,500 |
17 Jan 2022 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 10,000 |
14 Jan 2022 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 290,000 |
13 Jan 2022 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 218,233 |
12 Jan 2022 | HKD | 0.35 | 0.365 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 6,000 |
11 Jan 2022 | HKD | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -0.03 (-7.89%) | 1,259,295 |
10 Jan 2022 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.02 (+5.56%) | 191,000 |
7 Jan 2022 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 523,500 |
6 Jan 2022 | HKD | 0.385 | 0.39 | 0.36 | 0.37 | 0.37 | +0.015 (+4.23%) | 684,500 |
5 Jan 2022 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 139,100 |
4 Jan 2022 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 252,500 |
3 Jan 2022 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 510,000 |
31 Dec 2021 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 50,000 |
30 Dec 2021 | HKD | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 124,000 |
29 Dec 2021 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 422,400 |
28 Dec 2021 | HKD | 0.375 | 0.395 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 431,500 |
24 Dec 2021 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 30,000 |
23 Dec 2021 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 261,000 |
22 Dec 2021 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 93,500 |
21 Dec 2021 | HKD | 0.365 | 0.39 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 226,000 |
20 Dec 2021 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 780,519 |
17 Dec 2021 | HKD | 0.38 | 0.42 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 727,000 |
16 Dec 2021 | HKD | 0.37 | 0.41 | 0.37 | 0.4 | 0.4 | +0.02 (+5.26%) | 1,925,500 |