Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 420,000 |
30 Nov 2021 | HKD | 0.335 | 0.34 | 0.32 | 0.325 | 0.325 | -0.02 (-5.80%) | 1,070,000 |
29 Nov 2021 | HKD | 0.355 | 0.355 | 0.335 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,533,033 |
26 Nov 2021 | HKD | 0.35 | 0.37 | 0.335 | 0.36 | 0.36 | +0.01 (+2.86%) | 3,669,000 |
25 Nov 2021 | HKD | 0.335 | 0.355 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 1,406,750 |
24 Nov 2021 | HKD | 0.365 | 0.365 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 1,560,000 |
23 Nov 2021 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,245,000 |
22 Nov 2021 | HKD | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 825,000 |
19 Nov 2021 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 218,000 |
18 Nov 2021 | HKD | 0.365 | 0.375 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 835,000 |
17 Nov 2021 | HKD | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 780,000 |
16 Nov 2021 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,731,000 |
15 Nov 2021 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | +0.01 (+2.74%) | 3,622,000 |
12 Nov 2021 | HKD | 0.365 | 0.38 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 517,500 |
11 Nov 2021 | HKD | 0.375 | 0.375 | 0.35 | 0.375 | 0.375 | 0.0 (0.0%) | 1,478,639 |
10 Nov 2021 | HKD | 0.385 | 0.39 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 651,250 |
9 Nov 2021 | HKD | 0.375 | 0.395 | 0.375 | 0.38 | 0.38 | +0.01 (+2.70%) | 6,072,000 |
8 Nov 2021 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 805,000 |
5 Nov 2021 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 13,576,000 |
4 Nov 2021 | HKD | 0.395 | 0.395 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 1,640,000 |
3 Nov 2021 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,260,000 |
2 Nov 2021 | HKD | 0.36 | 0.4 | 0.355 | 0.395 | 0.395 | +0.025 (+6.76%) | 5,956,000 |
1 Nov 2021 | HKD | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,710,000 |
29 Oct 2021 | HKD | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 435,000 |
28 Oct 2021 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,745,000 |
27 Oct 2021 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.02 (-4.94%) | 1,455,000 |
26 Oct 2021 | HKD | 0.39 | 0.405 | 0.36 | 0.405 | 0.405 | +0.015 (+3.85%) | 8,780,000 |
25 Oct 2021 | HKD | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,018,000 |
22 Oct 2021 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 3,420,000 |
21 Oct 2021 | HKD | 0.395 | 0.41 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 4,953,000 |