Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 0.165 | 0.165 | 0.151 | 0.165 | 0.165 | -0.005 (-2.94%) | 326,000 |
26 Jan 2022 | HKD | 0.164 | 0.17 | 0.163 | 0.17 | 0.17 | 0.0 (0.0%) | 142,000 |
25 Jan 2022 | HKD | 0.167 | 0.17 | 0.163 | 0.17 | 0.17 | 0.0 (0.0%) | 250,000 |
24 Jan 2022 | HKD | 0.175 | 0.177 | 0.166 | 0.17 | 0.17 | -0.01 (-5.56%) | 878,000 |
21 Jan 2022 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.002 (+1.12%) | 0 |
20 Jan 2022 | HKD | 0.179 | 0.183 | 0.173 | 0.178 | 0.178 | 0.0 (0.0%) | 688,000 |
19 Jan 2022 | HKD | 0.176 | 0.18 | 0.166 | 0.178 | 0.178 | +0.002 (+1.14%) | 700,000 |
18 Jan 2022 | HKD | 0.181 | 0.181 | 0.165 | 0.176 | 0.176 | -0.005 (-2.76%) | 496,000 |
17 Jan 2022 | HKD | 0.175 | 0.187 | 0.175 | 0.181 | 0.181 | +0.007 (+4.02%) | 2,080,000 |
14 Jan 2022 | HKD | 0.167 | 0.175 | 0.165 | 0.174 | 0.174 | +0.007 (+4.19%) | 3,191,026 |
13 Jan 2022 | HKD | 0.163 | 0.172 | 0.163 | 0.167 | 0.167 | +0.004 (+2.45%) | 1,955,567 |
12 Jan 2022 | HKD | 0.162 | 0.163 | 0.158 | 0.163 | 0.163 | +0.001 (+0.62%) | 648,000 |
11 Jan 2022 | HKD | 0.156 | 0.163 | 0.156 | 0.162 | 0.162 | +0.006 (+3.85%) | 1,764,000 |
10 Jan 2022 | HKD | 0.152 | 0.156 | 0.152 | 0.156 | 0.156 | +0.004 (+2.63%) | 688,000 |
7 Jan 2022 | HKD | 0.15 | 0.152 | 0.15 | 0.152 | 0.152 | +0.003 (+2.01%) | 840,000 |
6 Jan 2022 | HKD | 0.143 | 0.15 | 0.14 | 0.149 | 0.149 | -0.001 (-0.67%) | 1,408,000 |
5 Jan 2022 | HKD | 0.149 | 0.151 | 0.149 | 0.15 | 0.15 | +0.001 (+0.67%) | 1,430,000 |
4 Jan 2022 | HKD | 0.148 | 0.149 | 0.148 | 0.149 | 0.149 | -0.001 (-0.67%) | 442,000 |
3 Jan 2022 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.002 (+1.35%) | 0 |
31 Dec 2021 | HKD | 0.146 | 0.149 | 0.145 | 0.148 | 0.148 | +0.002 (+1.37%) | 1,048,000 |
30 Dec 2021 | HKD | 0.145 | 0.146 | 0.139 | 0.146 | 0.146 | +0.001 (+0.69%) | 1,427,226 |
29 Dec 2021 | HKD | 0.144 | 0.145 | 0.133 | 0.145 | 0.145 | +0.002 (+1.40%) | 330,000 |
28 Dec 2021 | HKD | 0.144 | 0.144 | 0.131 | 0.143 | 0.143 | +0.003 (+2.14%) | 1,366,000 |
24 Dec 2021 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.004 (-2.78%) | 0 |
23 Dec 2021 | HKD | 0.142 | 0.144 | 0.138 | 0.144 | 0.144 | +0.001 (+0.70%) | 1,006,000 |
22 Dec 2021 | HKD | 0.14 | 0.143 | 0.138 | 0.143 | 0.143 | +0.003 (+2.14%) | 834,000 |
21 Dec 2021 | HKD | 0.138 | 0.14 | 0.137 | 0.14 | 0.14 | +0.003 (+2.19%) | 982,000 |
20 Dec 2021 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | +0.001 (+0.74%) | 204,000 |
17 Dec 2021 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | -0.004 (-2.86%) | 388,000 |
16 Dec 2021 | HKD | 0.137 | 0.14 | 0.136 | 0.14 | 0.14 | +0.007 (+5.26%) | 615,349 |