Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 4,368,000 |
9 Dec 2021 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 2,960,000 |
8 Dec 2021 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 5,016,000 |
7 Dec 2021 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 5,664,000 |
6 Dec 2021 | HKD | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 7,764,000 |
3 Dec 2021 | HKD | 0.54 | 0.56 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 18,764,000 |
2 Dec 2021 | HKD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 20,620,000 |
1 Dec 2021 | HKD | 0.475 | 0.53 | 0.475 | 0.52 | 0.52 | +0.045 (+9.47%) | 16,868,000 |
30 Nov 2021 | HKD | 0.52 | 0.52 | 0.47 | 0.475 | 0.475 | -0.035 (-6.86%) | 64,724,000 |
29 Nov 2021 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 11,544,000 |
26 Nov 2021 | HKD | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 7,880,000 |
25 Nov 2021 | HKD | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 9,349,774 |
24 Nov 2021 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 10,107,570 |
23 Nov 2021 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,672,000 |
22 Nov 2021 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 5,496,000 |
19 Nov 2021 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 10,080,000 |
18 Nov 2021 | HKD | 0.64 | 0.65 | 0.57 | 0.6 | 0.6 | -0.04 (-6.25%) | 23,440,000 |
17 Nov 2021 | HKD | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -0.03 (-4.48%) | 11,084,000 |
16 Nov 2021 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 4,164,000 |
15 Nov 2021 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 4,932,000 |
12 Nov 2021 | HKD | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -0.03 (-4.23%) | 7,732,000 |
11 Nov 2021 | HKD | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 3,488,000 |
10 Nov 2021 | HKD | 0.71 | 0.73 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 2,704,000 |
9 Nov 2021 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,376,000 |
8 Nov 2021 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 848,000 |
5 Nov 2021 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 2,030,000 |
4 Nov 2021 | HKD | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 11,668,000 |
3 Nov 2021 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 4,324,000 |
2 Nov 2021 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,492,000 |
1 Nov 2021 | HKD | 0.79 | 0.81 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 6,796,000 |