Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.043 | 0.052 | 0.041 | 0.047 | 0.047 | +0.004 (+9.30%) | 24,707,109 |
30 Nov 2021 | HKD | 0.04 | 0.043 | 0.04 | 0.043 | 0.043 | +0.002 (+4.88%) | 992,000 |
29 Nov 2021 | HKD | 0.042 | 0.044 | 0.041 | 0.041 | 0.041 | -0.001 (-2.38%) | 1,252,000 |
26 Nov 2021 | HKD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | -0.001 (-2.33%) | 1,484,000 |
25 Nov 2021 | HKD | 0.045 | 0.047 | 0.042 | 0.043 | 0.043 | -0.002 (-4.44%) | 1,568,000 |
24 Nov 2021 | HKD | 0.05 | 0.05 | 0.045 | 0.045 | 0.045 | -0.001 (-2.17%) | 1,612,000 |
23 Nov 2021 | HKD | 0.046 | 0.05 | 0.046 | 0.046 | 0.046 | -0.001 (-2.13%) | 476,000 |
22 Nov 2021 | HKD | 0.046 | 0.048 | 0.046 | 0.047 | 0.047 | 0.0 (0.0%) | 228,000 |
19 Nov 2021 | HKD | 0.047 | 0.049 | 0.047 | 0.047 | 0.047 | -0.002 (-4.08%) | 188,000 |
18 Nov 2021 | HKD | 0.048 | 0.049 | 0.047 | 0.049 | 0.049 | +0.001 (+2.08%) | 1,692,120 |
17 Nov 2021 | HKD | 0.047 | 0.05 | 0.047 | 0.048 | 0.048 | +0.001 (+2.13%) | 1,736,000 |
16 Nov 2021 | HKD | 0.046 | 0.055 | 0.046 | 0.047 | 0.047 | +0.001 (+2.17%) | 47,004,000 |
15 Nov 2021 | HKD | 0.046 | 0.046 | 0.044 | 0.046 | 0.046 | 0.0 (0.0%) | 1,804,000 |
12 Nov 2021 | HKD | 0.046 | 0.047 | 0.046 | 0.046 | 0.046 | -0.001 (-2.13%) | 564,000 |
11 Nov 2021 | HKD | 0.048 | 0.05 | 0.046 | 0.047 | 0.047 | -0.001 (-2.08%) | 2,116,445 |
10 Nov 2021 | HKD | 0.048 | 0.052 | 0.048 | 0.048 | 0.048 | -0.004 (-7.69%) | 1,384,000 |
9 Nov 2021 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 236,000 |
8 Nov 2021 | HKD | 0.052 | 0.052 | 0.049 | 0.052 | 0.052 | 0.0 (0.0%) | 1,632,000 |
5 Nov 2021 | HKD | 0.053 | 0.061 | 0.051 | 0.052 | 0.052 | -0.002 (-3.70%) | 29,248,000 |
4 Nov 2021 | HKD | 0.054 | 0.055 | 0.05 | 0.054 | 0.054 | 0.0 (0.0%) | 8,064,000 |
3 Nov 2021 | HKD | 0.053 | 0.055 | 0.053 | 0.054 | 0.054 | +0.001 (+1.89%) | 3,880,000 |
2 Nov 2021 | HKD | 0.053 | 0.056 | 0.053 | 0.053 | 0.053 | -0.001 (-1.85%) | 2,820,000 |
1 Nov 2021 | HKD | 0.056 | 0.056 | 0.053 | 0.054 | 0.054 | -0.002 (-3.57%) | 584,000 |
29 Oct 2021 | HKD | 0.057 | 0.057 | 0.053 | 0.056 | 0.056 | -0.001 (-1.75%) | 1,796,000 |
28 Oct 2021 | HKD | 0.058 | 0.06 | 0.056 | 0.057 | 0.057 | -0.001 (-1.72%) | 1,460,000 |
27 Oct 2021 | HKD | 0.062 | 0.063 | 0.058 | 0.058 | 0.058 | 0.0 (0.0%) | 2,152,000 |
26 Oct 2021 | HKD | 0.057 | 0.065 | 0.056 | 0.058 | 0.058 | +0.001 (+1.75%) | 55,692,000 |
25 Oct 2021 | HKD | 0.06 | 0.06 | 0.057 | 0.057 | 0.057 | 0.0 (0.0%) | 356,000 |
22 Oct 2021 | HKD | 0.059 | 0.059 | 0.057 | 0.057 | 0.057 | -0.002 (-3.39%) | 1,739,111 |
21 Oct 2021 | HKD | 0.055 | 0.066 | 0.054 | 0.059 | 0.059 | +0.001 (+1.72%) | 44,332,000 |