Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 500,400 |
26 Jan 2022 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 694,000 |
25 Jan 2022 | HKD | 0.255 | 0.29 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,110,631 |
24 Jan 2022 | HKD | 0.27 | 0.28 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 2,084,000 |
21 Jan 2022 | HKD | 0.295 | 0.3 | 0.265 | 0.28 | 0.28 | -0.015 (-5.08%) | 2,246,000 |
20 Jan 2022 | HKD | 0.255 | 0.305 | 0.25 | 0.295 | 0.295 | +0.04 (+15.69%) | 1,814,000 |
19 Jan 2022 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 576,000 |
18 Jan 2022 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 417,575 |
17 Jan 2022 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 70,563 |
14 Jan 2022 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 110,000 |
13 Jan 2022 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 10,000 |
12 Jan 2022 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,122,000 |
11 Jan 2022 | HKD | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 3,456,000 |
10 Jan 2022 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,090,000 |
7 Jan 2022 | HKD | 0.255 | 0.255 | 0.246 | 0.255 | 0.255 | -0.005 (-1.92%) | 994,000 |
6 Jan 2022 | HKD | 0.25 | 0.26 | 0.242 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,544,000 |
5 Jan 2022 | HKD | 0.255 | 0.265 | 0.242 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,210,000 |
4 Jan 2022 | HKD | 0.25 | 0.265 | 0.241 | 0.26 | 0.26 | +0.01 (+4%) | 510,000 |
3 Jan 2022 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 626,000 |
31 Dec 2021 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 754,000 |
30 Dec 2021 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 230,000 |
29 Dec 2021 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 477,600 |
28 Dec 2021 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.02 (-7.27%) | 710,000 |
24 Dec 2021 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 44,000 |
23 Dec 2021 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 346,160 |
22 Dec 2021 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 482,000 |
21 Dec 2021 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 862,000 |
20 Dec 2021 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 718,000 |
17 Dec 2021 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 202,000 |
16 Dec 2021 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 394,000 |