Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 0.188 | 0.19 | 0.188 | 0.19 | 0.177 | +0.003 (+1.60%) | 160,000 |
12 Jan 2022 | HKD | 0.182 | 0.187 | 0.182 | 0.187 | 0.1742 | +0.007 (+3.89%) | 332,000 |
11 Jan 2022 | HKD | 0.176 | 0.18 | 0.176 | 0.18 | 0.1677 | +0.004 (+2.27%) | 1,092,000 |
10 Jan 2022 | HKD | 0.19 | 0.19 | 0.165 | 0.176 | 0.164 | -0.014 (-7.37%) | 1,152,000 |
7 Jan 2022 | HKD | 0.185 | 0.2 | 0.185 | 0.19 | 0.177 | -0.014 (-6.86%) | 96,000 |
6 Jan 2022 | HKD | 0.23 | 0.235 | 0.18 | 0.204 | 0.1901 | -0.031 (-13.19%) | 1,888,000 |
5 Jan 2022 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2189 | -0.015 (-6%) | 12,000 |
4 Jan 2022 | HKD | 0.26 | 0.27 | 0.24 | 0.25 | 0.2329 | +0.008 (+3.31%) | 824,000 |
3 Jan 2022 | HKD | 0.243 | 0.243 | 0.242 | 0.242 | 0.2255 | -0.018 (-6.92%) | 272,000 |
31 Dec 2021 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2422 | +0.005 (+1.96%) | 0 |
30 Dec 2021 | HKD | 0.27 | 0.27 | 0.24 | 0.255 | 0.2376 | -0.015 (-5.56%) | 760,000 |
29 Dec 2021 | HKD | 0.265 | 0.27 | 0.255 | 0.27 | 0.2515 | -0.005 (-1.82%) | 908,000 |
28 Dec 2021 | HKD | 0.26 | 0.28 | 0.26 | 0.275 | 0.2562 | -0.005 (-1.79%) | 508,000 |
24 Dec 2021 | HKD | 0.27 | 0.285 | 0.25 | 0.28 | 0.2609 | -0.005 (-1.75%) | 2,548,000 |
23 Dec 2021 | HKD | 0.26 | 0.29 | 0.25 | 0.285 | 0.2655 | -0.005 (-1.72%) | 1,036,000 |
22 Dec 2021 | HKD | 0.265 | 0.3 | 0.265 | 0.29 | 0.2702 | -0.01 (-3.33%) | 860,000 |
21 Dec 2021 | HKD | 0.255 | 0.3 | 0.235 | 0.3 | 0.2795 | +0.025 (+9.09%) | 4,180,000 |
20 Dec 2021 | HKD | 0.295 | 0.315 | 0.275 | 0.275 | 0.2562 | -0.02 (-6.78%) | 924,000 |
17 Dec 2021 | HKD | 0.29 | 0.305 | 0.28 | 0.295 | 0.2748 | -0.005 (-1.67%) | 1,636,000 |
16 Dec 2021 | HKD | 0.275 | 0.3 | 0.275 | 0.3 | 0.2795 | +0.03 (+11.11%) | 1,676,000 |
15 Dec 2021 | HKD | 0.3 | 0.3 | 0.27 | 0.27 | 0.2515 | -0.03 (-10.00%) | 2,332,000 |
14 Dec 2021 | HKD | 0.3 | 0.34 | 0.285 | 0.3 | 0.2795 | 0.0 (0.0%) | 10,198,000 |
13 Dec 2021 | HKD | 0.22 | 0.31 | 0.22 | 0.3 | 0.2795 | +0.091 (+43.54%) | 18,424,000 |
10 Dec 2021 | HKD | 0.214 | 0.222 | 0.209 | 0.209 | 0.1947 | -0.011 (-5.00%) | 1,274,000 |
9 Dec 2021 | HKD | 0.23 | 0.247 | 0.22 | 0.22 | 0.205 | -0.01 (-4.35%) | 3,544,000 |
8 Dec 2021 | HKD | 0.226 | 0.23 | 0.212 | 0.23 | 0.2143 | +0.004 (+1.77%) | 1,212,000 |
7 Dec 2021 | HKD | 0.236 | 0.236 | 0.2 | 0.226 | 0.2105 | -0.002 (-0.88%) | 4,064,000 |
6 Dec 2021 | HKD | 0.235 | 0.25 | 0.221 | 0.228 | 0.2124 | +0.004 (+1.79%) | 5,624,000 |
3 Dec 2021 | HKD | 0.213 | 0.24 | 0.205 | 0.224 | 0.2087 | +0.011 (+5.16%) | 8,804,000 |
2 Dec 2021 | HKD | 0.17 | 0.218 | 0.17 | 0.213 | 0.1984 | +0.043 (+25.29%) | 10,424,000 |