Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 560,000 |
12 Jan 2022 | HKD | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +0.03 (+6.12%) | 2,094,000 |
11 Jan 2022 | HKD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,104,000 |
10 Jan 2022 | HKD | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 148,000 |
7 Jan 2022 | HKD | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 192,000 |
6 Jan 2022 | HKD | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 1,610,000 |
5 Jan 2022 | HKD | 0.485 | 0.485 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 2,078,000 |
4 Jan 2022 | HKD | 0.5 | 0.51 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 1,670,000 |
3 Jan 2022 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 330,000 |
31 Dec 2021 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 206,000 |
30 Dec 2021 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 2,192,000 |
29 Dec 2021 | HKD | 0.495 | 0.51 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 1,924,000 |
28 Dec 2021 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.03 (-5.66%) | 2,070,000 |
24 Dec 2021 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.03 (+6%) | 220,000 |
23 Dec 2021 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 152,000 |
22 Dec 2021 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 116,000 |
21 Dec 2021 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 666,000 |
20 Dec 2021 | HKD | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | -0.045 (-8.33%) | 5,506,000 |
17 Dec 2021 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 2,782,000 |
16 Dec 2021 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,144,000 |
15 Dec 2021 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,218,000 |
14 Dec 2021 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 614,000 |
13 Dec 2021 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 174,000 |
10 Dec 2021 | HKD | 0.53 | 0.57 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,592,000 |
9 Dec 2021 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,472,000 |
8 Dec 2021 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 634,000 |
7 Dec 2021 | HKD | 0.57 | 0.57 | 0.5 | 0.53 | 0.53 | -0.03 (-5.36%) | 4,766,000 |
6 Dec 2021 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 196,000 |
3 Dec 2021 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 338,000 |
2 Dec 2021 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 256,000 |