Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 0.229 | 0.245 | 0.229 | 0.244 | 0.244 | +0.014 (+6.09%) | 12,168,800 |
26 Jan 2022 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
25 Jan 2022 | HKD | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | 0.0 (0.0%) | 87,609 |
24 Jan 2022 | HKD | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 601,600 |
21 Jan 2022 | HKD | 0.214 | 0.232 | 0.214 | 0.23 | 0.23 | +0.016 (+7.48%) | 330,000 |
20 Jan 2022 | HKD | 0.213 | 0.225 | 0.212 | 0.214 | 0.214 | -0.016 (-6.96%) | 460,000 |
19 Jan 2022 | HKD | 0.211 | 0.232 | 0.211 | 0.23 | 0.23 | +0.011 (+5.02%) | 10,356,000 |
18 Jan 2022 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 0.219 | -0.016 (-6.81%) | 174,000 |
17 Jan 2022 | HKD | 0.203 | 0.238 | 0.203 | 0.235 | 0.235 | +0.024 (+11.37%) | 1,178,819 |
14 Jan 2022 | HKD | 0.228 | 0.24 | 0.21 | 0.211 | 0.211 | +0.011 (+5.50%) | 1,702,000 |
13 Jan 2022 | HKD | 0.193 | 0.227 | 0.193 | 0.2 | 0.2 | -0.003 (-1.48%) | 2,488,000 |
12 Jan 2022 | HKD | 0.201 | 0.206 | 0.198 | 0.203 | 0.203 | +0.002 (+1.00%) | 286,400 |
11 Jan 2022 | HKD | 0.198 | 0.21 | 0.198 | 0.201 | 0.201 | +0.003 (+1.52%) | 736,800 |
10 Jan 2022 | HKD | 0.218 | 0.218 | 0.192 | 0.198 | 0.198 | -0.02 (-9.17%) | 214,400 |
7 Jan 2022 | HKD | 0.205 | 0.218 | 0.2 | 0.218 | 0.218 | +0.013 (+6.34%) | 110,000 |
6 Jan 2022 | HKD | 0.192 | 0.205 | 0.19 | 0.205 | 0.205 | -0.005 (-2.38%) | 350,000 |
5 Jan 2022 | HKD | 0.213 | 0.213 | 0.21 | 0.21 | 0.21 | +0.002 (+0.96%) | 2,384,400 |
4 Jan 2022 | HKD | 0.214 | 0.234 | 0.206 | 0.208 | 0.208 | -0.012 (-5.45%) | 1,420,000 |
3 Jan 2022 | HKD | 0.218 | 0.22 | 0.218 | 0.22 | 0.22 | +0.003 (+1.38%) | 138,800 |
31 Dec 2021 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 0.217 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 0.22 | 0.235 | 0.216 | 0.217 | 0.217 | -0.007 (-3.13%) | 90,000 |
29 Dec 2021 | HKD | 0.224 | 0.231 | 0.224 | 0.224 | 0.224 | +0.004 (+1.82%) | 164,000 |
28 Dec 2021 | HKD | 0.23 | 0.26 | 0.217 | 0.22 | 0.22 | +0.003 (+1.38%) | 3,413,600 |
24 Dec 2021 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 0.217 | 0.0 (0.0%) | 70,000 |
23 Dec 2021 | HKD | 0.201 | 0.217 | 0.201 | 0.217 | 0.217 | +0.021 (+10.71%) | 127,200 |
22 Dec 2021 | HKD | 0.2 | 0.2 | 0.196 | 0.196 | 0.196 | -0.015 (-7.11%) | 216,600 |
21 Dec 2021 | HKD | 0.21 | 0.211 | 0.21 | 0.211 | 0.211 | +0.001 (+0.48%) | 510,000 |
20 Dec 2021 | HKD | 0.198 | 0.211 | 0.193 | 0.21 | 0.21 | +0.011 (+5.53%) | 50,000 |
17 Dec 2021 | HKD | 0.193 | 0.2 | 0.191 | 0.199 | 0.199 | -0.001 (-0.50%) | 660,000 |
16 Dec 2021 | HKD | 0.193 | 0.215 | 0.193 | 0.2 | 0.2 | +0.008 (+4.17%) | 170,800 |