Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.24 | 0.243 | 0.233 | 0.243 | 0.243 | +0.003 (+1.25%) | 1,051,000 |
30 Nov 2021 | HKD | 0.255 | 0.26 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 398,000 |
29 Nov 2021 | HKD | 0.229 | 0.249 | 0.229 | 0.245 | 0.245 | +0.007 (+2.94%) | 2,195,000 |
26 Nov 2021 | HKD | 0.227 | 0.238 | 0.224 | 0.238 | 0.238 | +0.005 (+2.15%) | 1,179,000 |
25 Nov 2021 | HKD | 0.231 | 0.238 | 0.229 | 0.233 | 0.233 | -0.002 (-0.85%) | 1,042,000 |
24 Nov 2021 | HKD | 0.238 | 0.238 | 0.229 | 0.235 | 0.235 | -0.004 (-1.67%) | 2,741,000 |
23 Nov 2021 | HKD | 0.238 | 0.24 | 0.235 | 0.239 | 0.239 | -0.006 (-2.45%) | 1,687,000 |
22 Nov 2021 | HKD | 0.245 | 0.245 | 0.237 | 0.245 | 0.245 | 0.0 (0.0%) | 1,595,000 |
19 Nov 2021 | HKD | 0.249 | 0.249 | 0.232 | 0.245 | 0.245 | -0.005 (-2%) | 2,396,000 |
18 Nov 2021 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 3,600,000 |
17 Nov 2021 | HKD | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | +0.05 (+22.73%) | 9,131,000 |
16 Nov 2021 | HKD | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 1,620,000 |
15 Nov 2021 | HKD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,523,000 |
12 Nov 2021 | HKD | 0.203 | 0.226 | 0.203 | 0.22 | 0.22 | +0.012 (+5.77%) | 2,752,000 |
11 Nov 2021 | HKD | 0.201 | 0.21 | 0.201 | 0.208 | 0.208 | +0.003 (+1.46%) | 1,598,000 |
10 Nov 2021 | HKD | 0.202 | 0.21 | 0.2 | 0.205 | 0.205 | +0.002 (+0.99%) | 1,611,000 |
9 Nov 2021 | HKD | 0.204 | 0.205 | 0.202 | 0.203 | 0.203 | -0.007 (-3.33%) | 1,773,000 |
8 Nov 2021 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
5 Nov 2021 | HKD | 0.21 | 0.213 | 0.203 | 0.21 | 0.21 | -0.003 (-1.41%) | 2,244,000 |
4 Nov 2021 | HKD | 0.202 | 0.215 | 0.202 | 0.213 | 0.213 | +0.008 (+3.90%) | 1,684,000 |
3 Nov 2021 | HKD | 0.211 | 0.211 | 0.205 | 0.205 | 0.205 | -0.006 (-2.84%) | 1,587,000 |
2 Nov 2021 | HKD | 0.213 | 0.213 | 0.209 | 0.211 | 0.211 | -0.004 (-1.86%) | 1,256,000 |
1 Nov 2021 | HKD | 0.229 | 0.229 | 0.214 | 0.215 | 0.215 | -0.013 (-5.70%) | 2,084,000 |
29 Oct 2021 | HKD | 0.224 | 0.228 | 0.224 | 0.228 | 0.228 | -0.002 (-0.87%) | 170,000 |
28 Oct 2021 | HKD | 0.221 | 0.237 | 0.221 | 0.23 | 0.23 | +0.009 (+4.07%) | 520,000 |
27 Oct 2021 | HKD | 0.237 | 0.237 | 0.218 | 0.221 | 0.221 | -0.017 (-7.14%) | 3,195,000 |
26 Oct 2021 | HKD | 0.245 | 0.245 | 0.237 | 0.238 | 0.238 | -0.012 (-4.80%) | 2,466,000 |
25 Oct 2021 | HKD | 0.25 | 0.255 | 0.244 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,711,000 |
22 Oct 2021 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 2,449,000 |
21 Oct 2021 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,950,000 |