Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 0.62 | 0.63 | 0.59 | 0.6 | 0.6 | -0.05 (-7.69%) | 1,607,200 |
7 Dec 2021 | HKD | 0.6 | 0.65 | 0.58 | 0.65 | 0.65 | +0.07 (+12.07%) | 1,799,200 |
6 Dec 2021 | HKD | 0.56 | 0.65 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 401,600 |
3 Dec 2021 | HKD | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 10,200 |
2 Dec 2021 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 88,200 |
1 Dec 2021 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 122,800 |
30 Nov 2021 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 117,400 |
29 Nov 2021 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 245,400 |
26 Nov 2021 | HKD | 0.57 | 0.6 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 234,400 |
25 Nov 2021 | HKD | 0.52 | 0.62 | 0.52 | 0.58 | 0.58 | 0.0 (0.0%) | 375,000 |
24 Nov 2021 | HKD | 0.57 | 0.61 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 60,800 |
23 Nov 2021 | HKD | 0.56 | 0.59 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 467,600 |
22 Nov 2021 | HKD | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -0.06 (-9.68%) | 232,000 |
19 Nov 2021 | HKD | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | -0.02 (-3.13%) | 133,800 |
18 Nov 2021 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.03 (+4.92%) | 8,000 |
17 Nov 2021 | HKD | 0.58 | 0.61 | 0.55 | 0.61 | 0.61 | +0.03 (+5.17%) | 70,800 |
16 Nov 2021 | HKD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 7,600 |
15 Nov 2021 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
12 Nov 2021 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 171,200 |
11 Nov 2021 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 31,800 |
10 Nov 2021 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 4,800 |
9 Nov 2021 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 85,600 |
8 Nov 2021 | HKD | 0.56 | 0.69 | 0.53 | 0.62 | 0.62 | +0.06 (+10.71%) | 196,400 |
5 Nov 2021 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 7,400 |
4 Nov 2021 | HKD | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 168,200 |
3 Nov 2021 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 156,200 |
2 Nov 2021 | HKD | 0.57 | 0.58 | 0.51 | 0.53 | 0.53 | -0.06 (-10.17%) | 890,000 |
1 Nov 2021 | HKD | 0.6 | 0.61 | 0.56 | 0.59 | 0.59 | -0.03 (-4.84%) | 356,200 |
29 Oct 2021 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 10,200 |
28 Oct 2021 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 1,200 |