Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 0.025 | 0.026 | 0.021 | 0.022 | 0.022 | -0.004 (-15.38%) | 33,990,000 |
19 Jan 2022 | HKD | 0.028 | 0.03 | 0.025 | 0.026 | 0.026 | -0.006 (-18.75%) | 19,340,000 |
18 Jan 2022 | HKD | 0.033 | 0.033 | 0.029 | 0.032 | 0.032 | -0.001 (-3.03%) | 3,190,000 |
17 Jan 2022 | HKD | 0.029 | 0.036 | 0.028 | 0.033 | 0.033 | +0.002 (+6.45%) | 5,172,500 |
14 Jan 2022 | HKD | 0.031 | 0.032 | 0.029 | 0.031 | 0.031 | -0.001 (-3.13%) | 785,000 |
13 Jan 2022 | HKD | 0.034 | 0.035 | 0.031 | 0.032 | 0.032 | -0.002 (-5.88%) | 1,475,000 |
12 Jan 2022 | HKD | 0.033 | 0.035 | 0.033 | 0.034 | 0.034 | -0.002 (-5.56%) | 7,910,000 |
11 Jan 2022 | HKD | 0.036 | 0.038 | 0.031 | 0.036 | 0.036 | 0.0 (0.0%) | 36,890,000 |
10 Jan 2022 | HKD | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 0.0 (0.0%) | 555,000 |
7 Jan 2022 | HKD | 0.034 | 0.039 | 0.032 | 0.036 | 0.036 | +0.002 (+5.88%) | 2,630,000 |
6 Jan 2022 | HKD | 0.044 | 0.044 | 0.03 | 0.034 | 0.034 | -0.011 (-24.44%) | 17,480,000 |
5 Jan 2022 | HKD | 0.046 | 0.046 | 0.043 | 0.045 | 0.045 | -0.002 (-4.26%) | 1,590,000 |
4 Jan 2022 | HKD | 0.049 | 0.049 | 0.044 | 0.047 | 0.047 | -0.002 (-4.08%) | 3,440,000 |
3 Jan 2022 | HKD | 0.052 | 0.052 | 0.043 | 0.049 | 0.049 | +0.002 (+4.26%) | 11,192,500 |
31 Dec 2021 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 0.047 | 0.051 | 0.045 | 0.047 | 0.047 | -0.005 (-9.62%) | 5,225,000 |
29 Dec 2021 | HKD | 0.054 | 0.055 | 0.047 | 0.052 | 0.052 | 0.0 (0.0%) | 8,012,000 |
28 Dec 2021 | HKD | 0.05 | 0.054 | 0.05 | 0.052 | 0.052 | -0.002 (-3.70%) | 365,000 |
24 Dec 2021 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | +0.003 (+5.88%) | 20,000 |
23 Dec 2021 | HKD | 0.055 | 0.057 | 0.046 | 0.051 | 0.051 | -0.004 (-7.27%) | 16,100,000 |
22 Dec 2021 | HKD | 0.054 | 0.055 | 0.045 | 0.055 | 0.055 | 0.0 (0.0%) | 3,833,500 |
21 Dec 2021 | HKD | 0.052 | 0.056 | 0.05 | 0.055 | 0.055 | +0.007 (+14.58%) | 245,000 |
20 Dec 2021 | HKD | 0.05 | 0.053 | 0.048 | 0.048 | 0.048 | -0.006 (-11.11%) | 730,000 |
17 Dec 2021 | HKD | 0.056 | 0.057 | 0.049 | 0.054 | 0.054 | -0.004 (-6.90%) | 10,620,000 |
16 Dec 2021 | HKD | 0.051 | 0.058 | 0.051 | 0.058 | 0.058 | +0.001 (+1.75%) | 21,000 |
15 Dec 2021 | HKD | 0.05 | 0.057 | 0.05 | 0.057 | 0.057 | +0.001 (+1.79%) | 665,000 |
14 Dec 2021 | HKD | 0.052 | 0.058 | 0.049 | 0.056 | 0.056 | -0.001 (-1.75%) | 4,000,000 |
13 Dec 2021 | HKD | 0.057 | 0.058 | 0.057 | 0.057 | 0.057 | 0.0 (0.0%) | 6,780,000 |
10 Dec 2021 | HKD | 0.056 | 0.06 | 0.056 | 0.057 | 0.057 | +0.002 (+3.64%) | 2,285,000 |
9 Dec 2021 | HKD | 0.059 | 0.06 | 0.053 | 0.055 | 0.055 | -0.005 (-8.33%) | 2,606,000 |