Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.45 | -0.001 (-2.17%) | 174,000 |
8 Mar 2022 | HKD | 0.046 | 0.046 | 0.043 | 0.046 | 0.46 | 0.0 (0.0%) | 10,000 |
7 Mar 2022 | HKD | 0.046 | 0.046 | 0.043 | 0.046 | 0.46 | -0.001 (-2.13%) | 892,000 |
4 Mar 2022 | HKD | 0.049 | 0.049 | 0.044 | 0.047 | 0.47 | -0.002 (-4.08%) | 2,192,000 |
3 Mar 2022 | HKD | 0.047 | 0.05 | 0.046 | 0.049 | 0.49 | +0.003 (+6.52%) | 1,596,000 |
2 Mar 2022 | HKD | 0.045 | 0.046 | 0.045 | 0.046 | 0.46 | 0.0 (0.0%) | 677,088 |
1 Mar 2022 | HKD | 0.045 | 0.048 | 0.045 | 0.046 | 0.46 | 0.0 (0.0%) | 775,615 |
28 Feb 2022 | HKD | 0.047 | 0.048 | 0.046 | 0.046 | 0.46 | -0.003 (-6.12%) | 1,132,000 |
25 Feb 2022 | HKD | 0.046 | 0.049 | 0.046 | 0.049 | 0.49 | -0.003 (-5.77%) | 809,000 |
24 Feb 2022 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.52 | 0.0 (0.0%) | 0 |
23 Feb 2022 | HKD | 0.048 | 0.052 | 0.048 | 0.052 | 0.52 | +0.004 (+8.33%) | 160,000 |
22 Feb 2022 | HKD | 0.048 | 0.048 | 0.046 | 0.048 | 0.48 | -0.001 (-2.04%) | 616,000 |
21 Feb 2022 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.49 | 0.0 (0.0%) | 0 |
18 Feb 2022 | HKD | 0.047 | 0.05 | 0.047 | 0.049 | 0.49 | +0.002 (+4.26%) | 310,000 |
17 Feb 2022 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.47 | -0.001 (-2.08%) | 300,000 |
16 Feb 2022 | HKD | 0.048 | 0.049 | 0.047 | 0.048 | 0.48 | 0.0 (0.0%) | 304,000 |
15 Feb 2022 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.48 | 0.0 (0.0%) | 480,000 |
14 Feb 2022 | HKD | 0.049 | 0.049 | 0.048 | 0.048 | 0.48 | -0.002 (-4%) | 30,000 |
11 Feb 2022 | HKD | 0.049 | 0.053 | 0.046 | 0.05 | 0.5 | 0.0 (0.0%) | 3,216,000 |
10 Feb 2022 | HKD | 0.047 | 0.05 | 0.046 | 0.05 | 0.5 | 0.0 (0.0%) | 112,000 |
9 Feb 2022 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.5 | 0.0 (0.0%) | 20,000 |
8 Feb 2022 | HKD | 0.051 | 0.051 | 0.046 | 0.05 | 0.5 | -0.003 (-5.66%) | 724,000 |
7 Feb 2022 | HKD | 0.049 | 0.056 | 0.049 | 0.053 | 0.53 | +0.004 (+8.16%) | 500,000 |
4 Feb 2022 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.49 | 0.0 (0.0%) | 0 |
31 Jan 2022 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.49 | 0.0 (0.0%) | 0 |
28 Jan 2022 | HKD | 0.045 | 0.049 | 0.044 | 0.049 | 0.49 | 0.0 (0.0%) | 10,000 |
27 Jan 2022 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.49 | 0.0 (0.0%) | 0 |
26 Jan 2022 | HKD | 0.046 | 0.049 | 0.046 | 0.049 | 0.49 | -0.001 (-2%) | 286,000 |
25 Jan 2022 | HKD | 0.047 | 0.05 | 0.047 | 0.05 | 0.5 | 0.0 (0.0%) | 208,000 |
24 Jan 2022 | HKD | 0.048 | 0.05 | 0.048 | 0.05 | 0.5 | -0.001 (-1.96%) | 260,175 |