Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | HKD | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.014 (-6.11%) | 160,000 |
11 Jan 2022 | HKD | 0.222 | 0.229 | 0.21 | 0.229 | 0.229 | +0.004 (+1.78%) | 510,000 |
10 Jan 2022 | HKD | 0.226 | 0.226 | 0.224 | 0.225 | 0.225 | 0.0 (0.0%) | 115,000 |
7 Jan 2022 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 50,000 |
6 Jan 2022 | HKD | 0.24 | 0.24 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 385,000 |
5 Jan 2022 | HKD | 0.236 | 0.236 | 0.23 | 0.23 | 0.23 | -0.007 (-2.95%) | 150,000 |
4 Jan 2022 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 0.237 | +0.001 (+0.42%) | 35,000 |
3 Jan 2022 | HKD | 0.237 | 0.237 | 0.234 | 0.236 | 0.236 | -0.013 (-5.22%) | 150,000 |
31 Dec 2021 | HKD | 0.245 | 0.249 | 0.245 | 0.249 | 0.249 | -0.001 (-0.40%) | 90,000 |
30 Dec 2021 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
29 Dec 2021 | HKD | 0.242 | 0.25 | 0.242 | 0.25 | 0.25 | +0.007 (+2.88%) | 85,000 |
28 Dec 2021 | HKD | 0.243 | 0.245 | 0.243 | 0.243 | 0.243 | +0.001 (+0.41%) | 235,000 |
24 Dec 2021 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | -0.008 (-3.20%) | 30,000 |
23 Dec 2021 | HKD | 0.232 | 0.255 | 0.232 | 0.25 | 0.25 | +0.01 (+4.17%) | 245,000 |
22 Dec 2021 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
21 Dec 2021 | HKD | 0.231 | 0.242 | 0.226 | 0.24 | 0.24 | +0.009 (+3.90%) | 340,000 |
20 Dec 2021 | HKD | 0.232 | 0.233 | 0.23 | 0.231 | 0.231 | -0.013 (-5.33%) | 525,000 |
17 Dec 2021 | HKD | 0.25 | 0.25 | 0.236 | 0.244 | 0.244 | -0.006 (-2.40%) | 310,000 |
16 Dec 2021 | HKD | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -0.035 (-12.28%) | 1,170,000 |
15 Dec 2021 | HKD | 0.29 | 0.295 | 0.27 | 0.285 | 0.285 | -0.01 (-3.39%) | 670,000 |
14 Dec 2021 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.01 (+3.51%) | 15,000 |
13 Dec 2021 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 670,000 |
10 Dec 2021 | HKD | 0.28 | 0.3 | 0.255 | 0.28 | 0.28 | 0.0 (0.0%) | 1,435,000 |
9 Dec 2021 | HKD | 0.229 | 0.29 | 0.229 | 0.28 | 0.28 | +0.061 (+27.85%) | 11,595,000 |
8 Dec 2021 | HKD | 0.22 | 0.22 | 0.216 | 0.219 | 0.219 | -0.003 (-1.35%) | 260,000 |
7 Dec 2021 | HKD | 0.23 | 0.237 | 0.221 | 0.222 | 0.222 | +0.001 (+0.45%) | 275,000 |
6 Dec 2021 | HKD | 0.232 | 0.24 | 0.22 | 0.221 | 0.221 | -0.007 (-3.07%) | 480,000 |
3 Dec 2021 | HKD | 0.217 | 0.228 | 0.217 | 0.228 | 0.228 | -0.004 (-1.72%) | 120,000 |
2 Dec 2021 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 0 |
1 Dec 2021 | HKD | 0.22 | 0.232 | 0.216 | 0.232 | 0.232 | +0.003 (+1.31%) | 150,000 |