Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 0.405 | 0.41 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 212,000 |
2 Nov 2021 | HKD | 0.4 | 0.42 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 734,006 |
1 Nov 2021 | HKD | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 771,000 |
29 Oct 2021 | HKD | 0.4 | 0.41 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 802,500 |
28 Oct 2021 | HKD | 0.41 | 0.415 | 0.39 | 0.41 | 0.41 | -0.01 (-2.38%) | 890,000 |
27 Oct 2021 | HKD | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -0.025 (-5.62%) | 1,199,000 |
26 Oct 2021 | HKD | 0.41 | 0.445 | 0.41 | 0.445 | 0.445 | +0.02 (+4.71%) | 400,000 |
25 Oct 2021 | HKD | 0.435 | 0.445 | 0.405 | 0.425 | 0.425 | 0.0 (0.0%) | 1,128,500 |
22 Oct 2021 | HKD | 0.4 | 0.46 | 0.4 | 0.425 | 0.425 | +0.025 (+6.25%) | 3,430,513 |
21 Oct 2021 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 571,500 |
20 Oct 2021 | HKD | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 820,500 |
19 Oct 2021 | HKD | 0.385 | 0.405 | 0.385 | 0.4 | 0.4 | -0.005 (-1.23%) | 627,303 |
18 Oct 2021 | HKD | 0.405 | 0.405 | 0.385 | 0.405 | 0.405 | 0.0 (0.0%) | 551,000 |
15 Oct 2021 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 124,000 |
12 Oct 2021 | HKD | 0.425 | 0.425 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 153,500 |
11 Oct 2021 | HKD | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 597,000 |
8 Oct 2021 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 558,500 |
7 Oct 2021 | HKD | 0.435 | 0.455 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 595,000 |
6 Oct 2021 | HKD | 0.37 | 0.435 | 0.37 | 0.415 | 0.415 | +0.04 (+10.67%) | 1,693,000 |
5 Oct 2021 | HKD | 0.32 | 0.375 | 0.32 | 0.375 | 0.375 | +0.055 (+17.19%) | 1,610,334 |
4 Oct 2021 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 421,500 |
30 Sep 2021 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 152,500 |
29 Sep 2021 | HKD | 0.315 | 0.33 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 2,791,500 |
28 Sep 2021 | HKD | 0.315 | 0.32 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,121,500 |
27 Sep 2021 | HKD | 0.325 | 0.33 | 0.31 | 0.325 | 0.325 | -0.01 (-2.99%) | 2,474,000 |
24 Sep 2021 | HKD | 0.33 | 0.34 | 0.32 | 0.335 | 0.335 | -0.015 (-4.29%) | 589,500 |
23 Sep 2021 | HKD | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 956,666 |
21 Sep 2021 | HKD | 0.34 | 0.345 | 0.32 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,402,500 |
20 Sep 2021 | HKD | 0.305 | 0.36 | 0.3 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,615,333 |
17 Sep 2021 | HKD | 0.34 | 0.34 | 0.285 | 0.33 | 0.33 | -0.02 (-5.71%) | 8,303,000 |