Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.28 | 0.4 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 6,400 |
30 Nov 2021 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 79,200 |
29 Nov 2021 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 54,400 |
26 Nov 2021 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 44,800 |
25 Nov 2021 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 24,000 |
24 Nov 2021 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 120,000 |
23 Nov 2021 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 63,200 |
22 Nov 2021 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.015 (+5.08%) | 32,000 |
19 Nov 2021 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.015 (+5.36%) | 142,000 |
18 Nov 2021 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
17 Nov 2021 | HKD | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -0.05 (-15.15%) | 60,000 |
16 Nov 2021 | HKD | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 430,800 |
15 Nov 2021 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.04 (-10.81%) | 80,000 |
12 Nov 2021 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.04 (-9.76%) | 24,000 |
11 Nov 2021 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
10 Nov 2021 | HKD | 0.32 | 0.41 | 0.32 | 0.41 | 0.41 | +0.08 (+24.24%) | 123,200 |
9 Nov 2021 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
8 Nov 2021 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 70,400 |
5 Nov 2021 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 289,200 |
4 Nov 2021 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 8,000 |
3 Nov 2021 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
2 Nov 2021 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.015 (+4.62%) | 337,600 |
1 Nov 2021 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 234,000 |
29 Oct 2021 | HKD | 0.375 | 0.375 | 0.325 | 0.335 | 0.335 | -0.02 (-5.63%) | 379,600 |
28 Oct 2021 | HKD | 0.34 | 0.355 | 0.32 | 0.355 | 0.355 | +0.035 (+10.94%) | 433,200 |
27 Oct 2021 | HKD | 0.33 | 0.335 | 0.32 | 0.32 | 0.32 | -0.05 (-13.51%) | 668,000 |
26 Oct 2021 | HKD | 0.27 | 0.4 | 0.27 | 0.37 | 0.37 | +0.13 (+54.17%) | 3,158,400 |
25 Oct 2021 | HKD | 0.248 | 0.248 | 0.24 | 0.24 | 0.24 | -0.008 (-3.23%) | 40,000 |
22 Oct 2021 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 24,000 |
21 Oct 2021 | HKD | 0.248 | 0.26 | 0.195 | 0.248 | 0.248 | -0.002 (-0.80%) | 3,600 |