Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 660,000 |
30 Nov 2021 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 435,000 |
29 Nov 2021 | HKD | 0.455 | 0.455 | 0.435 | 0.445 | 0.445 | +0.02 (+4.71%) | 2,720,000 |
26 Nov 2021 | HKD | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 140,000 |
25 Nov 2021 | HKD | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 120,000 |
24 Nov 2021 | HKD | 0.46 | 0.46 | 0.43 | 0.435 | 0.435 | -0.02 (-4.40%) | 215,000 |
23 Nov 2021 | HKD | 0.465 | 0.465 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 2,935,000 |
22 Nov 2021 | HKD | 0.465 | 0.465 | 0.435 | 0.455 | 0.455 | 0.0 (0.0%) | 3,955,000 |
19 Nov 2021 | HKD | 0.46 | 0.465 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,055,000 |
18 Nov 2021 | HKD | 0.45 | 0.45 | 0.425 | 0.45 | 0.45 | +0.01 (+2.27%) | 2,840,000 |
17 Nov 2021 | HKD | 0.435 | 0.44 | 0.415 | 0.44 | 0.44 | +0.02 (+4.76%) | 1,615,000 |
16 Nov 2021 | HKD | 0.425 | 0.435 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,690,000 |
15 Nov 2021 | HKD | 0.425 | 0.435 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,600,000 |
12 Nov 2021 | HKD | 0.445 | 0.445 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,725,000 |
11 Nov 2021 | HKD | 0.44 | 0.445 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 865,000 |
10 Nov 2021 | HKD | 0.455 | 0.465 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 1,300,000 |
9 Nov 2021 | HKD | 0.45 | 0.475 | 0.44 | 0.46 | 0.46 | +0.035 (+8.24%) | 1,020,000 |
8 Nov 2021 | HKD | 0.45 | 0.47 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 840,000 |
5 Nov 2021 | HKD | 0.475 | 0.475 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 605,000 |
4 Nov 2021 | HKD | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | +0.02 (+4.65%) | 835,000 |
3 Nov 2021 | HKD | 0.485 | 0.485 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 1,100,000 |
2 Nov 2021 | HKD | 0.435 | 0.47 | 0.435 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,130,000 |
1 Nov 2021 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 190,000 |
29 Oct 2021 | HKD | 0.44 | 0.47 | 0.425 | 0.465 | 0.465 | +0.015 (+3.33%) | 1,020,000 |
28 Oct 2021 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,500,000 |
27 Oct 2021 | HKD | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,130,000 |
26 Oct 2021 | HKD | 0.495 | 0.495 | 0.44 | 0.465 | 0.465 | -0.03 (-6.06%) | 2,935,000 |
25 Oct 2021 | HKD | 0.495 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 1,575,000 |
22 Oct 2021 | HKD | 0.465 | 0.5 | 0.465 | 0.495 | 0.495 | +0.03 (+6.45%) | 8,570,000 |
21 Oct 2021 | HKD | 0.455 | 0.47 | 0.445 | 0.465 | 0.465 | +0.015 (+3.33%) | 6,855,000 |