Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 0.36 | 0.425 | 0.355 | 0.375 | 0.375 | +0.005 (+1.35%) | 26,964,000 |
7 Dec 2021 | HKD | 0.345 | 0.385 | 0.345 | 0.37 | 0.37 | +0.035 (+10.45%) | 1,304,000 |
6 Dec 2021 | HKD | 0.33 | 0.375 | 0.33 | 0.335 | 0.335 | -0.065 (-16.25%) | 1,000,000 |
3 Dec 2021 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
2 Dec 2021 | HKD | 0.415 | 0.415 | 0.38 | 0.4 | 0.4 | +0.025 (+6.67%) | 212,000 |
1 Dec 2021 | HKD | 0.365 | 0.415 | 0.365 | 0.375 | 0.375 | -0.03 (-7.41%) | 972,000 |
30 Nov 2021 | HKD | 0.4 | 0.43 | 0.385 | 0.405 | 0.405 | -0.025 (-5.81%) | 964,000 |
29 Nov 2021 | HKD | 0.425 | 0.445 | 0.4 | 0.43 | 0.43 | +0.005 (+1.18%) | 432,000 |
26 Nov 2021 | HKD | 0.4 | 0.435 | 0.38 | 0.425 | 0.425 | +0.025 (+6.25%) | 980,000 |
25 Nov 2021 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 224,000 |
24 Nov 2021 | HKD | 0.44 | 0.455 | 0.38 | 0.39 | 0.39 | -0.05 (-11.36%) | 1,132,000 |
23 Nov 2021 | HKD | 0.44 | 0.455 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 5,708,000 |
22 Nov 2021 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 656,000 |
19 Nov 2021 | HKD | 0.465 | 0.465 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,008,000 |
18 Nov 2021 | HKD | 0.425 | 0.455 | 0.425 | 0.45 | 0.45 | +0.025 (+5.88%) | 1,980,000 |
17 Nov 2021 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 492,000 |
16 Nov 2021 | HKD | 0.45 | 0.46 | 0.41 | 0.45 | 0.45 | 0.0 (0.0%) | 1,964,000 |
15 Nov 2021 | HKD | 0.38 | 0.46 | 0.38 | 0.45 | 0.45 | +0.07 (+18.42%) | 4,552,000 |
12 Nov 2021 | HKD | 0.355 | 0.395 | 0.355 | 0.38 | 0.38 | +0.02 (+5.56%) | 3,028,000 |
11 Nov 2021 | HKD | 0.335 | 0.375 | 0.335 | 0.36 | 0.36 | +0.025 (+7.46%) | 2,104,000 |
10 Nov 2021 | HKD | 0.35 | 0.355 | 0.315 | 0.335 | 0.335 | +0.005 (+1.52%) | 3,132,000 |
9 Nov 2021 | HKD | 0.315 | 0.365 | 0.305 | 0.33 | 0.33 | +0.03 (+10.00%) | 12,400,000 |
8 Nov 2021 | HKD | 0.28 | 0.32 | 0.28 | 0.3 | 0.3 | +0.03 (+11.11%) | 10,904,000 |
5 Nov 2021 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 724,000 |
4 Nov 2021 | HKD | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,172,000 |
3 Nov 2021 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 16,000 |
2 Nov 2021 | HKD | 0.26 | 0.285 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,224,000 |
1 Nov 2021 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 200,000 |
29 Oct 2021 | HKD | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 340,000 |
28 Oct 2021 | HKD | 0.27 | 0.295 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,336,000 |