Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 0.28 | 0.305 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,222,000 |
14 Dec 2021 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 76,000 |
13 Dec 2021 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,198,994 |
10 Dec 2021 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 140,000 |
9 Dec 2021 | HKD | 0.275 | 0.3 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 836,480 |
8 Dec 2021 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 60,000 |
7 Dec 2021 | HKD | 0.25 | 0.29 | 0.25 | 0.285 | 0.285 | +0.01 (+3.64%) | 980,000 |
6 Dec 2021 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 98,000 |
3 Dec 2021 | HKD | 0.243 | 0.275 | 0.243 | 0.275 | 0.275 | +0.02 (+7.84%) | 324,174 |
2 Dec 2021 | HKD | 0.25 | 0.26 | 0.242 | 0.255 | 0.255 | 0.0 (0.0%) | 956,000 |
1 Dec 2021 | HKD | 0.25 | 0.255 | 0.247 | 0.255 | 0.255 | 0.0 (0.0%) | 522,000 |
30 Nov 2021 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 570,487 |
29 Nov 2021 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,490,400 |
26 Nov 2021 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,776,000 |
25 Nov 2021 | HKD | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,950,000 |
24 Nov 2021 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,833,600 |
23 Nov 2021 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,568,000 |
22 Nov 2021 | HKD | 0.315 | 0.315 | 0.28 | 0.285 | 0.285 | -0.03 (-9.52%) | 4,596,000 |
19 Nov 2021 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,126,000 |
18 Nov 2021 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 636,000 |
17 Nov 2021 | HKD | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 214,000 |
16 Nov 2021 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 268,000 |
15 Nov 2021 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 30,000 |
12 Nov 2021 | HKD | 0.305 | 0.32 | 0.28 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,184,082 |
11 Nov 2021 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 80,000 |
10 Nov 2021 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 12,000 |
9 Nov 2021 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 176,000 |
8 Nov 2021 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 474,080 |
5 Nov 2021 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 82,000 |
4 Nov 2021 | HKD | 0.325 | 0.325 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 620,000 |