Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 5,800 |
19 Jan 2022 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 50,000 |
18 Jan 2022 | HKD | 0.45 | 0.58 | 0.44 | 0.51 | 0.51 | +0.035 (+7.37%) | 479,000 |
17 Jan 2022 | HKD | 0.465 | 0.475 | 0.44 | 0.475 | 0.475 | -0.02 (-4.04%) | 94,200 |
14 Jan 2022 | HKD | 0.495 | 0.495 | 0.465 | 0.495 | 0.495 | -0.005 (-1%) | 3,600 |
13 Jan 2022 | HKD | 0.5 | 0.52 | 0.46 | 0.5 | 0.5 | 0.0 (0.0%) | 74,800 |
12 Jan 2022 | HKD | 0.47 | 0.5 | 0.46 | 0.5 | 0.5 | 0.0 (0.0%) | 84,000 |
11 Jan 2022 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 2,800 |
10 Jan 2022 | HKD | 0.465 | 0.49 | 0.465 | 0.49 | 0.49 | -0.03 (-5.77%) | 1,600 |
7 Jan 2022 | HKD | 0.5 | 0.52 | 0.485 | 0.52 | 0.52 | -0.02 (-3.70%) | 120,200 |
6 Jan 2022 | HKD | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -0.07 (-11.48%) | 192,200 |
5 Jan 2022 | HKD | 0.49 | 0.7 | 0.44 | 0.61 | 0.61 | +0.13 (+27.08%) | 503,200 |
4 Jan 2022 | HKD | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 55,000 |
3 Jan 2022 | HKD | 0.44 | 0.455 | 0.425 | 0.45 | 0.45 | +0.01 (+2.27%) | 45,000 |
31 Dec 2021 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 22,000 |
30 Dec 2021 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
29 Dec 2021 | HKD | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 234,200 |
28 Dec 2021 | HKD | 0.47 | 0.52 | 0.42 | 0.425 | 0.425 | -0.07 (-14.14%) | 964,600 |
24 Dec 2021 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 200 |
23 Dec 2021 | HKD | 0.475 | 0.53 | 0.465 | 0.5 | 0.5 | +0.025 (+5.26%) | 472,200 |
22 Dec 2021 | HKD | 0.48 | 0.5 | 0.47 | 0.475 | 0.475 | -0.055 (-10.38%) | 192,000 |
21 Dec 2021 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
20 Dec 2021 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
17 Dec 2021 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 316,000 |
16 Dec 2021 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 362,600 |
15 Dec 2021 | HKD | 0.52 | 0.54 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 168,800 |
14 Dec 2021 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 354,600 |
13 Dec 2021 | HKD | 0.56 | 0.57 | 0.5 | 0.52 | 0.52 | -0.05 (-8.77%) | 1,649,600 |
10 Dec 2021 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 178,200 |
9 Dec 2021 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 645,800 |