Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.9 | 0.93 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 985,000 |
30 Nov 2021 | HKD | 0.9 | 0.92 | 0.87 | 0.9 | 0.9 | -0.03 (-3.23%) | 720,000 |
29 Nov 2021 | HKD | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | +0.07 (+8.14%) | 805,000 |
26 Nov 2021 | HKD | 0.88 | 0.88 | 0.8 | 0.86 | 0.86 | -0.04 (-4.44%) | 2,280,000 |
25 Nov 2021 | HKD | 0.99 | 1 | 0.88 | 0.9 | 0.9 | -0.09 (-9.09%) | 2,465,000 |
24 Nov 2021 | HKD | 0.93 | 1.03 | 0.93 | 0.99 | 0.99 | +0.06 (+6.45%) | 4,331,000 |
23 Nov 2021 | HKD | 0.88 | 0.98 | 0.85 | 0.93 | 0.93 | +0.06 (+6.90%) | 5,371,500 |
22 Nov 2021 | HKD | 0.84 | 0.88 | 0.78 | 0.87 | 0.87 | +0.05 (+6.10%) | 1,360,000 |
19 Nov 2021 | HKD | 0.8 | 0.87 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 1,720,000 |
18 Nov 2021 | HKD | 0.82 | 0.91 | 0.69 | 0.79 | 0.79 | -0.02 (-2.47%) | 5,660,000 |
17 Nov 2021 | HKD | 0.67 | 0.85 | 0.67 | 0.81 | 0.81 | +0.16 (+24.62%) | 7,811,000 |
16 Nov 2021 | HKD | 0.66 | 0.69 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,160,000 |
15 Nov 2021 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,210,000 |
12 Nov 2021 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,255,000 |
11 Nov 2021 | HKD | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | 0.0 (0.0%) | 1,505,000 |
10 Nov 2021 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 545,000 |
9 Nov 2021 | HKD | 0.7 | 0.74 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 2,800,000 |
8 Nov 2021 | HKD | 0.71 | 0.76 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 4,486,000 |
5 Nov 2021 | HKD | 0.62 | 0.71 | 0.62 | 0.69 | 0.69 | +0.03 (+4.55%) | 6,535,000 |
4 Nov 2021 | HKD | 0.62 | 0.67 | 0.57 | 0.66 | 0.66 | +0.05 (+8.20%) | 5,025,000 |
3 Nov 2021 | HKD | 0.52 | 0.63 | 0.52 | 0.61 | 0.61 | +0.1 (+19.61%) | 5,436,000 |
2 Nov 2021 | HKD | 0.56 | 0.56 | 0.49 | 0.51 | 0.51 | -0.03 (-5.56%) | 925,000 |
1 Nov 2021 | HKD | 0.485 | 0.56 | 0.485 | 0.54 | 0.54 | +0.1 (+22.73%) | 2,930,000 |
29 Oct 2021 | HKD | 0.47 | 0.47 | 0.435 | 0.44 | 0.44 | +0.02 (+4.76%) | 45,000 |
28 Oct 2021 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,050,000 |
27 Oct 2021 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 130,000 |
26 Oct 2021 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 5,000 |
25 Oct 2021 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 25,000 |
22 Oct 2021 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
21 Oct 2021 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |