Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 0.78 | 0.78 | 0.73 | 0.76 | 0.76 | -0.02 (-2.56%) | 405,600 |
12 Jan 2022 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 214,000 |
11 Jan 2022 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 120,000 |
10 Jan 2022 | HKD | 0.72 | 0.87 | 0.72 | 0.81 | 0.81 | +0.11 (+15.71%) | 520,000 |
7 Jan 2022 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 40,000 |
6 Jan 2022 | HKD | 0.65 | 0.75 | 0.63 | 0.71 | 0.71 | +0.08 (+12.70%) | 366,800 |
5 Jan 2022 | HKD | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | -0.07 (-10.00%) | 296,000 |
4 Jan 2022 | HKD | 0.7 | 0.79 | 0.64 | 0.7 | 0.7 | -0.01 (-1.41%) | 812,800 |
3 Jan 2022 | HKD | 0.8 | 0.8 | 0.71 | 0.71 | 0.71 | -0.09 (-11.25%) | 328,000 |
31 Dec 2021 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 264,000 |
30 Dec 2021 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 298,000 |
29 Dec 2021 | HKD | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 96,000 |
28 Dec 2021 | HKD | 0.83 | 0.89 | 0.83 | 0.87 | 0.87 | +0.05 (+6.10%) | 418,800 |
24 Dec 2021 | HKD | 0.85 | 0.9 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 559,896 |
23 Dec 2021 | HKD | 0.9 | 0.9 | 0.8 | 0.83 | 0.83 | -0.05 (-5.68%) | 522,400 |
22 Dec 2021 | HKD | 0.92 | 0.93 | 0.86 | 0.88 | 0.88 | -0.04 (-4.35%) | 768,400 |
21 Dec 2021 | HKD | 0.85 | 0.98 | 0.85 | 0.92 | 0.92 | +0.05 (+5.75%) | 1,171,200 |
20 Dec 2021 | HKD | 0.97 | 0.99 | 0.85 | 0.87 | 0.87 | -0.1 (-10.31%) | 2,532,800 |
17 Dec 2021 | HKD | 0.79 | 0.98 | 0.79 | 0.97 | 0.97 | +0.18 (+22.78%) | 8,878,896 |
16 Dec 2021 | HKD | 0.68 | 0.8 | 0.64 | 0.79 | 0.79 | +0.11 (+16.18%) | 3,722,800 |
15 Dec 2021 | HKD | 0.8 | 0.8 | 0.64 | 0.68 | 0.68 | -0.12 (-15%) | 2,250,800 |
14 Dec 2021 | HKD | 0.89 | 1 | 0.73 | 0.8 | 0.8 | -0.08 (-9.09%) | 4,161,600 |
13 Dec 2021 | HKD | 0.71 | 0.95 | 0.71 | 0.88 | 0.88 | +0.18 (+25.71%) | 7,770,400 |
10 Dec 2021 | HKD | 0.485 | 0.77 | 0.485 | 0.7 | 0.7 | +0.215 (+44.33%) | 14,478,400 |
9 Dec 2021 | HKD | 0.32 | 0.5 | 0.32 | 0.485 | 0.485 | +0.175 (+56.45%) | 6,625,600 |
8 Dec 2021 | HKD | 0.355 | 0.365 | 0.31 | 0.31 | 0.31 | +0.02 (+6.90%) | 667,600 |
7 Dec 2021 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
6 Dec 2021 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 112,000 |
3 Dec 2021 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
2 Dec 2021 | HKD | 0.28 | 0.375 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 50,800 |