Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | HKD | 0.44 | 0.475 | 0.355 | 0.355 | 0.355 | -0.05 (-12.35%) | 3,776,000 |
8 Dec 2021 | HKD | 0.33 | 0.405 | 0.305 | 0.405 | 0.405 | +0.08 (+24.62%) | 3,849,600 |
7 Dec 2021 | HKD | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 2,048,000 |
6 Dec 2021 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 24,000 |
3 Dec 2021 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 200,000 |
2 Dec 2021 | HKD | 0.36 | 0.375 | 0.315 | 0.345 | 0.345 | -0.035 (-9.21%) | 320,000 |
1 Dec 2021 | HKD | 0.43 | 0.435 | 0.36 | 0.38 | 0.38 | -0.055 (-12.64%) | 1,604,000 |
30 Nov 2021 | HKD | 0.42 | 0.455 | 0.405 | 0.435 | 0.435 | -0.03 (-6.45%) | 88,000 |
29 Nov 2021 | HKD | 0.53 | 0.53 | 0.405 | 0.465 | 0.465 | -0.025 (-5.10%) | 144,000 |
26 Nov 2021 | HKD | 0.405 | 0.495 | 0.405 | 0.49 | 0.49 | +0.06 (+13.95%) | 640,000 |
25 Nov 2021 | HKD | 0.455 | 0.455 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 272,400 |
24 Nov 2021 | HKD | 0.44 | 0.455 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 88,000 |
23 Nov 2021 | HKD | 0.495 | 0.495 | 0.43 | 0.46 | 0.46 | -0.005 (-1.08%) | 111,200 |
22 Nov 2021 | HKD | 0.53 | 0.53 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 128,000 |
19 Nov 2021 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.055 (-10.19%) | 16,000 |
18 Nov 2021 | HKD | 0.53 | 0.56 | 0.5 | 0.54 | 0.54 | +0.05 (+10.20%) | 216,000 |
17 Nov 2021 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.04 (-7.55%) | 688,000 |
16 Nov 2021 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 88,000 |
15 Nov 2021 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
12 Nov 2021 | HKD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 168,000 |
11 Nov 2021 | HKD | 0.66 | 0.68 | 0.56 | 0.57 | 0.57 | -0.09 (-13.64%) | 760,000 |
10 Nov 2021 | HKD | 0.65 | 0.79 | 0.6 | 0.66 | 0.66 | +0.02 (+3.13%) | 6,216,000 |
9 Nov 2021 | HKD | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | +0.07 (+12.28%) | 776,000 |
8 Nov 2021 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
5 Nov 2021 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
4 Nov 2021 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
3 Nov 2021 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 188,000 |
2 Nov 2021 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 10,000 |
1 Nov 2021 | HKD | 0.57 | 0.58 | 0.53 | 0.57 | 0.57 | +0.01 (+1.79%) | 4,044,000 |
29 Oct 2021 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 7,570,000 |