Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.495 | 0.5 | 0.48 | 0.48 | 4.8 | -0.005 (-1.03%) | 47,700 |
30 Nov 2021 | HKD | 0.45 | 0.495 | 0.45 | 0.485 | 4.85 | +0.03 (+6.59%) | 32,700 |
29 Nov 2021 | HKD | 0.52 | 0.52 | 0.455 | 0.455 | 4.55 | -0.04 (-8.08%) | 21,400 |
26 Nov 2021 | HKD | 0.5 | 0.5 | 0.475 | 0.495 | 4.95 | 0.0 (0.0%) | 33,700 |
25 Nov 2021 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 4.95 | +0.01 (+2.06%) | 5,200 |
24 Nov 2021 | HKD | 0.485 | 0.5 | 0.47 | 0.485 | 4.85 | +0.005 (+1.04%) | 43,600 |
23 Nov 2021 | HKD | 0.48 | 0.48 | 0.455 | 0.48 | 4.8 | 0.0 (0.0%) | 10,200 |
22 Nov 2021 | HKD | 0.495 | 0.495 | 0.48 | 0.48 | 4.8 | -0.02 (-4%) | 64,300 |
19 Nov 2021 | HKD | 0.485 | 0.5 | 0.47 | 0.5 | 5 | 0.0 (0.0%) | 119,400 |
18 Nov 2021 | HKD | 0.53 | 0.53 | 0.49 | 0.5 | 5 | +0.005 (+1.01%) | 18,900 |
17 Nov 2021 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 4.95 | -0.015 (-2.94%) | 73,900 |
16 Nov 2021 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 5.1 | -0.01 (-1.92%) | 31,600 |
15 Nov 2021 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 5.2 | 0.0 (0.0%) | 26,000 |
12 Nov 2021 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 5.2 | -0.01 (-1.89%) | 40,700 |
11 Nov 2021 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 5.3 | +0.02 (+3.92%) | 21,100 |
10 Nov 2021 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 5.1 | -0.02 (-3.77%) | 81,600 |
9 Nov 2021 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 5.3 | -0.01 (-1.85%) | 0 |
8 Nov 2021 | HKD | 0.55 | 0.56 | 0.5 | 0.54 | 5.4 | -0.01 (-1.82%) | 299,100 |
5 Nov 2021 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 5.5 | +0.02 (+3.77%) | 34,300 |
4 Nov 2021 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 5.3 | 0.0 (0.0%) | 17,700 |
3 Nov 2021 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 5.3 | 0.0 (0.0%) | 52,300 |
2 Nov 2021 | HKD | 0.56 | 0.56 | 0.52 | 0.53 | 5.3 | 0.0 (0.0%) | 98,900 |
1 Nov 2021 | HKD | 0.54 | 0.57 | 0.53 | 0.53 | 5.3 | 0.0 (0.0%) | 29,200 |
29 Oct 2021 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 5.3 | -0.01 (-1.85%) | 100,000 |
28 Oct 2021 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 5.4 | -0.01 (-1.82%) | 112,300 |
27 Oct 2021 | HKD | 0.53 | 0.55 | 0.51 | 0.55 | 5.5 | +0.02 (+3.77%) | 65,800 |
26 Oct 2021 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 5.3 | +0.03 (+6%) | 97,300 |
25 Oct 2021 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 5 | +0.005 (+1.01%) | 130,100 |
22 Oct 2021 | HKD | 0.5 | 0.51 | 0.48 | 0.495 | 4.95 | +0.01 (+2.06%) | 41,800 |
21 Oct 2021 | HKD | 0.485 | 0.485 | 0.46 | 0.485 | 4.85 | +0.025 (+5.43%) | 189,100 |