Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 0.26 | 0.26 | 0.227 | 0.236 | 0.236 | -0.019 (-7.45%) | 7,978,000 |
14 Dec 2021 | HKD | 0.248 | 0.27 | 0.245 | 0.255 | 0.255 | +0.023 (+9.91%) | 35,055,000 |
13 Dec 2021 | HKD | 0.225 | 0.248 | 0.219 | 0.232 | 0.232 | +0.016 (+7.41%) | 12,550,018 |
10 Dec 2021 | HKD | 0.224 | 0.224 | 0.212 | 0.216 | 0.216 | -0.002 (-0.92%) | 2,016,000 |
9 Dec 2021 | HKD | 0.224 | 0.224 | 0.21 | 0.218 | 0.218 | +0.003 (+1.40%) | 1,192,003 |
8 Dec 2021 | HKD | 0.229 | 0.229 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 2,144,000 |
7 Dec 2021 | HKD | 0.229 | 0.23 | 0.22 | 0.225 | 0.225 | +0.006 (+2.74%) | 1,768,000 |
6 Dec 2021 | HKD | 0.235 | 0.235 | 0.21 | 0.219 | 0.219 | -0.006 (-2.67%) | 3,812,000 |
3 Dec 2021 | HKD | 0.239 | 0.239 | 0.223 | 0.225 | 0.225 | -0.001 (-0.44%) | 2,084,240 |
2 Dec 2021 | HKD | 0.24 | 0.24 | 0.22 | 0.226 | 0.226 | -0.009 (-3.83%) | 7,718,000 |
1 Dec 2021 | HKD | 0.24 | 0.24 | 0.224 | 0.235 | 0.235 | +0.001 (+0.43%) | 5,915,513 |
30 Nov 2021 | HKD | 0.24 | 0.248 | 0.222 | 0.234 | 0.234 | +0.004 (+1.74%) | 6,124,000 |
29 Nov 2021 | HKD | 0.242 | 0.242 | 0.228 | 0.23 | 0.23 | -0.005 (-2.13%) | 4,636,000 |
26 Nov 2021 | HKD | 0.248 | 0.248 | 0.228 | 0.235 | 0.235 | -0.006 (-2.49%) | 11,660,000 |
25 Nov 2021 | HKD | 0.245 | 0.255 | 0.231 | 0.241 | 0.241 | +0.005 (+2.12%) | 17,814,000 |
24 Nov 2021 | HKD | 0.18 | 0.249 | 0.18 | 0.236 | 0.236 | +0.054 (+29.67%) | 53,359,006 |
23 Nov 2021 | HKD | 0.191 | 0.193 | 0.18 | 0.182 | 0.182 | -0.015 (-7.61%) | 15,468,000 |
22 Nov 2021 | HKD | 0.215 | 0.215 | 0.194 | 0.197 | 0.197 | -0.015 (-7.08%) | 12,780,156 |
19 Nov 2021 | HKD | 0.212 | 0.215 | 0.203 | 0.212 | 0.212 | -0.003 (-1.40%) | 15,242,000 |
18 Nov 2021 | HKD | 0.222 | 0.224 | 0.212 | 0.215 | 0.215 | -0.007 (-3.15%) | 6,084,800 |
17 Nov 2021 | HKD | 0.212 | 0.229 | 0.21 | 0.222 | 0.222 | +0.002 (+0.91%) | 11,798,000 |
16 Nov 2021 | HKD | 0.238 | 0.238 | 0.22 | 0.22 | 0.22 | -0.017 (-7.17%) | 8,959,072 |
15 Nov 2021 | HKD | 0.246 | 0.249 | 0.233 | 0.237 | 0.237 | -0.009 (-3.66%) | 9,988,180 |
12 Nov 2021 | HKD | 0.255 | 0.255 | 0.246 | 0.246 | 0.246 | -0.009 (-3.53%) | 3,766,040 |
11 Nov 2021 | HKD | 0.238 | 0.26 | 0.238 | 0.255 | 0.255 | +0.005 (+2%) | 10,872,000 |
10 Nov 2021 | HKD | 0.255 | 0.255 | 0.238 | 0.25 | 0.25 | -0.01 (-3.85%) | 17,766,000 |
9 Nov 2021 | HKD | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -0.01 (-3.70%) | 27,238,000 |
8 Nov 2021 | HKD | 0.28 | 0.29 | 0.265 | 0.27 | 0.27 | -0.02 (-6.90%) | 18,487,400 |
5 Nov 2021 | HKD | 0.275 | 0.335 | 0.26 | 0.29 | 0.29 | +0.015 (+5.45%) | 98,201,800 |
4 Nov 2021 | HKD | 0.248 | 0.28 | 0.237 | 0.275 | 0.275 | +0.038 (+16.03%) | 43,032,000 |