Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | HKD | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 240,000 |
31 Dec 2021 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 0.56 | 0.7 | 0.56 | 0.62 | 0.62 | +0.04 (+6.90%) | 2,134,000 |
29 Dec 2021 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 219,000 |
28 Dec 2021 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 155,000 |
24 Dec 2021 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 495,000 |
23 Dec 2021 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,043,000 |
22 Dec 2021 | HKD | 0.56 | 0.6 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 537,000 |
21 Dec 2021 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,018,000 |
20 Dec 2021 | HKD | 0.58 | 0.6 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 629,000 |
17 Dec 2021 | HKD | 0.6 | 0.65 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,063,800 |
16 Dec 2021 | HKD | 0.61 | 0.64 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 509,000 |
15 Dec 2021 | HKD | 0.64 | 0.65 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 588,069 |
14 Dec 2021 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 176,965 |
13 Dec 2021 | HKD | 0.62 | 0.68 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 340,000 |
10 Dec 2021 | HKD | 0.61 | 0.7 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 2,402,000 |
9 Dec 2021 | HKD | 0.58 | 0.71 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 3,418,000 |
8 Dec 2021 | HKD | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 500,000 |
7 Dec 2021 | HKD | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 1,110,000 |
6 Dec 2021 | HKD | 0.6 | 0.61 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 2,151,000 |
3 Dec 2021 | HKD | 0.59 | 0.65 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 922,000 |
2 Dec 2021 | HKD | 0.59 | 0.65 | 0.57 | 0.58 | 0.58 | -0.03 (-4.92%) | 2,693,000 |
1 Dec 2021 | HKD | 0.63 | 0.68 | 0.6 | 0.61 | 0.61 | -0.05 (-7.58%) | 2,852,000 |
30 Nov 2021 | HKD | 0.69 | 0.71 | 0.61 | 0.66 | 0.66 | -0.02 (-2.94%) | 20,801,650 |
29 Nov 2021 | HKD | 0.69 | 0.71 | 0.64 | 0.68 | 0.68 | -0.03 (-4.23%) | 2,531,000 |
26 Nov 2021 | HKD | 0.77 | 0.77 | 0.71 | 0.71 | 0.71 | -0.07 (-8.97%) | 3,423,000 |
25 Nov 2021 | HKD | 0.7 | 0.82 | 0.67 | 0.78 | 0.78 | +0.12 (+18.18%) | 5,230,000 |
24 Nov 2021 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 991,000 |
23 Nov 2021 | HKD | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 2,649,000 |
22 Nov 2021 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,505,000 |