Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.69 | 0.71 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 574,500 |
30 Nov 2021 | HKD | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | +0.02 (+2.99%) | 698,000 |
29 Nov 2021 | HKD | 0.68 | 0.69 | 0.6 | 0.67 | 0.67 | 0.0 (0.0%) | 2,060,500 |
26 Nov 2021 | HKD | 0.69 | 0.69 | 0.63 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,194,000 |
25 Nov 2021 | HKD | 0.63 | 0.69 | 0.61 | 0.69 | 0.69 | +0.08 (+13.11%) | 2,645,500 |
24 Nov 2021 | HKD | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 504,500 |
23 Nov 2021 | HKD | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,228,000 |
22 Nov 2021 | HKD | 0.7 | 0.77 | 0.6 | 0.62 | 0.62 | -0.06 (-8.82%) | 3,805,000 |
19 Nov 2021 | HKD | 0.69 | 0.7 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,731,000 |
18 Nov 2021 | HKD | 0.7 | 0.72 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,052,500 |
17 Nov 2021 | HKD | 0.68 | 0.73 | 0.65 | 0.71 | 0.71 | +0.05 (+7.58%) | 4,954,500 |
16 Nov 2021 | HKD | 0.61 | 0.68 | 0.6 | 0.66 | 0.66 | +0.05 (+8.20%) | 2,602,000 |
15 Nov 2021 | HKD | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 857,000 |
12 Nov 2021 | HKD | 0.61 | 0.62 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 542,500 |
11 Nov 2021 | HKD | 0.6 | 0.63 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 862,000 |
10 Nov 2021 | HKD | 0.58 | 0.61 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,144,000 |
9 Nov 2021 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 469,000 |
8 Nov 2021 | HKD | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 708,200 |
5 Nov 2021 | HKD | 0.69 | 0.71 | 0.61 | 0.61 | 0.61 | -0.09 (-12.86%) | 2,970,500 |
4 Nov 2021 | HKD | 0.67 | 0.74 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 6,127,000 |
3 Nov 2021 | HKD | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | +0.04 (+6.35%) | 5,739,000 |
2 Nov 2021 | HKD | 0.6 | 0.66 | 0.59 | 0.63 | 0.63 | +0.04 (+6.78%) | 9,933,500 |
1 Nov 2021 | HKD | 0.6 | 0.6 | 0.53 | 0.59 | 0.59 | -0.01 (-1.67%) | 4,980,500 |
29 Oct 2021 | HKD | 0.57 | 0.78 | 0.57 | 0.6 | 0.6 | +0.05 (+9.09%) | 36,970,770 |
28 Oct 2021 | HKD | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 429,500 |
27 Oct 2021 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 160,500 |
26 Oct 2021 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 320,000 |
25 Oct 2021 | HKD | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 160,500 |
22 Oct 2021 | HKD | 0.62 | 0.64 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 19,135,301 |
21 Oct 2021 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 465,500 |