Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 402,000 |
26 Jan 2022 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 174,000 |
25 Jan 2022 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 258,359 |
24 Jan 2022 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 126,200 |
21 Jan 2022 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 64,227 |
20 Jan 2022 | HKD | 0.27 | 0.295 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 522,000 |
19 Jan 2022 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 234,001 |
18 Jan 2022 | HKD | 0.27 | 0.29 | 0.265 | 0.27 | 0.27 | +0.015 (+5.88%) | 666,000 |
17 Jan 2022 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 168,000 |
14 Jan 2022 | HKD | 0.255 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 2,087,100 |
13 Jan 2022 | HKD | 0.246 | 0.255 | 0.242 | 0.255 | 0.255 | +0.005 (+2%) | 796,200 |
12 Jan 2022 | HKD | 0.246 | 0.25 | 0.239 | 0.25 | 0.25 | +0.004 (+1.63%) | 696,000 |
11 Jan 2022 | HKD | 0.25 | 0.255 | 0.241 | 0.246 | 0.246 | -0.004 (-1.60%) | 366,000 |
10 Jan 2022 | HKD | 0.24 | 0.275 | 0.221 | 0.25 | 0.25 | +0.009 (+3.73%) | 4,796,996 |
7 Jan 2022 | HKD | 0.234 | 0.249 | 0.234 | 0.241 | 0.241 | +0.002 (+0.84%) | 1,782,000 |
6 Jan 2022 | HKD | 0.249 | 0.255 | 0.23 | 0.239 | 0.239 | -0.007 (-2.85%) | 930,000 |
5 Jan 2022 | HKD | 0.243 | 0.25 | 0.237 | 0.246 | 0.246 | +0.004 (+1.65%) | 1,020,001 |
4 Jan 2022 | HKD | 0.228 | 0.249 | 0.228 | 0.242 | 0.242 | +0.009 (+3.86%) | 2,389,571 |
3 Jan 2022 | HKD | 0.243 | 0.243 | 0.223 | 0.233 | 0.233 | -0.01 (-4.12%) | 3,702,000 |
31 Dec 2021 | HKD | 0.255 | 0.255 | 0.236 | 0.243 | 0.243 | -0.003 (-1.22%) | 1,242,000 |
30 Dec 2021 | HKD | 0.26 | 0.26 | 0.226 | 0.246 | 0.246 | -0.014 (-5.38%) | 21,864,000 |
29 Dec 2021 | HKD | 0.29 | 0.31 | 0.26 | 0.26 | 0.26 | -0.055 (-17.46%) | 8,594,400 |
28 Dec 2021 | HKD | 0.56 | 0.61 | 0.305 | 0.315 | 0.315 | -0.245 (-43.75%) | 23,731,801 |
24 Dec 2021 | HKD | 0.67 | 0.7 | 0.56 | 0.56 | 0.56 | -0.14 (-20%) | 1,310,700 |
23 Dec 2021 | HKD | 0.6 | 0.9 | 0.6 | 0.7 | 0.7 | +0.1 (+16.67%) | 46,388,113 |
22 Dec 2021 | HKD | 0.435 | 0.6 | 0.42 | 0.6 | 0.6 | +0.07 (+13.21%) | 549,024 |
21 Dec 2021 | HKD | 0.53 | 0.53 | 0.46 | 0.53 | 0.53 | -0.02 (-3.64%) | 200 |
20 Dec 2021 | HKD | 0.45 | 0.6 | 0.45 | 0.55 | 0.55 | +0.07 (+14.58%) | 180,000 |
17 Dec 2021 | HKD | 0.415 | 0.48 | 0.415 | 0.48 | 0.48 | +0.01 (+2.13%) | 48,000 |
16 Dec 2021 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 38,414 |