Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 441,000 |
12 Jan 2022 | HKD | 0.305 | 0.31 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 1,350,000 |
11 Jan 2022 | HKD | 0.295 | 0.31 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 4,472,000 |
10 Jan 2022 | HKD | 0.295 | 0.315 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 3,390,000 |
7 Jan 2022 | HKD | 0.28 | 0.305 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 3,729,000 |
6 Jan 2022 | HKD | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 863,000 |
5 Jan 2022 | HKD | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,117,000 |
4 Jan 2022 | HKD | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | +0.015 (+5.88%) | 1,808,000 |
3 Jan 2022 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 236,000 |
31 Dec 2021 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 0.244 | 0.255 | 0.244 | 0.25 | 0.25 | +0.006 (+2.46%) | 1,336,000 |
29 Dec 2021 | HKD | 0.245 | 0.247 | 0.244 | 0.244 | 0.244 | -0.001 (-0.41%) | 758,000 |
28 Dec 2021 | HKD | 0.237 | 0.246 | 0.237 | 0.245 | 0.245 | +0.009 (+3.81%) | 1,296,000 |
24 Dec 2021 | HKD | 0.249 | 0.249 | 0.233 | 0.236 | 0.236 | -0.013 (-5.22%) | 2,061,000 |
23 Dec 2021 | HKD | 0.245 | 0.249 | 0.232 | 0.249 | 0.249 | +0.004 (+1.63%) | 1,979,000 |
22 Dec 2021 | HKD | 0.249 | 0.249 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 139,000 |
21 Dec 2021 | HKD | 0.23 | 0.255 | 0.23 | 0.245 | 0.245 | +0.013 (+5.60%) | 1,198,000 |
20 Dec 2021 | HKD | 0.227 | 0.234 | 0.226 | 0.232 | 0.232 | -0.001 (-0.43%) | 648,000 |
17 Dec 2021 | HKD | 0.238 | 0.242 | 0.225 | 0.233 | 0.233 | -0.006 (-2.51%) | 3,173,000 |
16 Dec 2021 | HKD | 0.24 | 0.241 | 0.239 | 0.239 | 0.239 | -0.011 (-4.40%) | 2,514,000 |
15 Dec 2021 | HKD | 0.255 | 0.26 | 0.239 | 0.25 | 0.25 | -0.005 (-1.96%) | 694,000 |
14 Dec 2021 | HKD | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | +0.007 (+2.82%) | 1,302,000 |
13 Dec 2021 | HKD | 0.239 | 0.249 | 0.237 | 0.248 | 0.248 | -0.002 (-0.80%) | 876,000 |
10 Dec 2021 | HKD | 0.242 | 0.25 | 0.242 | 0.25 | 0.25 | +0.01 (+4.17%) | 1,204,000 |
9 Dec 2021 | HKD | 0.228 | 0.246 | 0.228 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,317,000 |
8 Dec 2021 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 120,000 |
7 Dec 2021 | HKD | 0.226 | 0.233 | 0.224 | 0.225 | 0.225 | -0.003 (-1.32%) | 1,232,000 |
6 Dec 2021 | HKD | 0.228 | 0.236 | 0.228 | 0.228 | 0.228 | -0.008 (-3.39%) | 881,000 |
3 Dec 2021 | HKD | 0.228 | 0.237 | 0.227 | 0.236 | 0.236 | 0.0 (0.0%) | 1,668,000 |
2 Dec 2021 | HKD | 0.228 | 0.236 | 0.228 | 0.236 | 0.236 | -0.007 (-2.88%) | 1,239,000 |