Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 0.46 | 0.475 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 2,490,000 |
14 Dec 2021 | HKD | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 634,000 |
13 Dec 2021 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 298,000 |
10 Dec 2021 | HKD | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 538,000 |
9 Dec 2021 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,096,000 |
8 Dec 2021 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 584,000 |
7 Dec 2021 | HKD | 0.495 | 0.52 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 879,000 |
6 Dec 2021 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 578,000 |
3 Dec 2021 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 519,000 |
2 Dec 2021 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 444,000 |
1 Dec 2021 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 406,000 |
30 Nov 2021 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 596,000 |
29 Nov 2021 | HKD | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 756,000 |
26 Nov 2021 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 694,000 |
25 Nov 2021 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 424,000 |
24 Nov 2021 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 652,000 |
23 Nov 2021 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 412,000 |
22 Nov 2021 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 434,000 |
19 Nov 2021 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 284,000 |
18 Nov 2021 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 278,000 |
17 Nov 2021 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 1,050,000 |
16 Nov 2021 | HKD | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 960,000 |
15 Nov 2021 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 262,000 |
12 Nov 2021 | HKD | 0.52 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 638,000 |
11 Nov 2021 | HKD | 0.53 | 0.55 | 0.48 | 0.51 | 0.51 | -0.03 (-5.56%) | 4,261,300 |
10 Nov 2021 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,432,000 |
9 Nov 2021 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 784,000 |
8 Nov 2021 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 36,000 |
5 Nov 2021 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 402,000 |
4 Nov 2021 | HKD | 0.56 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,146,000 |