Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2022 | HKD | 0.415 | 0.455 | 0.36 | 0.415 | 0.415 | +0.02 (+5.06%) | 0 |
14 Jan 2022 | HKD | 0.325 | 0.43 | 0.315 | 0.395 | 0.395 | +0.075 (+23.44%) | 93,427,188 |
13 Jan 2022 | HKD | 0.6 | 0.6 | 0.295 | 0.32 | 0.32 | -0.41 (-56.16%) | 271,494,406 |
12 Jan 2022 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
11 Jan 2022 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
10 Jan 2022 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
7 Jan 2022 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
6 Jan 2022 | HKD | 0.79 | 0.79 | 0.7 | 0.73 | 0.73 | -0.05 (-6.41%) | 11,802,000 |
5 Jan 2022 | HKD | 0.81 | 0.83 | 0.77 | 0.78 | 0.78 | -0.04 (-4.88%) | 5,007,000 |
4 Jan 2022 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 5,114,500 |
3 Jan 2022 | HKD | 0.8 | 0.82 | 0.78 | 0.82 | 0.82 | +0.01 (+1.23%) | 5,741,000 |
31 Dec 2021 | HKD | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 5,648,000 |
30 Dec 2021 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 2,309,000 |
29 Dec 2021 | HKD | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -0.06 (-6.90%) | 4,258,000 |
28 Dec 2021 | HKD | 0.87 | 0.9 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 3,614,000 |
24 Dec 2021 | HKD | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | +0.04 (+4.82%) | 2,825,800 |
23 Dec 2021 | HKD | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 3,919,000 |
22 Dec 2021 | HKD | 0.85 | 0.86 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 8,821,000 |
21 Dec 2021 | HKD | 0.79 | 0.83 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 3,717,000 |
20 Dec 2021 | HKD | 0.83 | 0.84 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 7,261,000 |
17 Dec 2021 | HKD | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -0.04 (-4.65%) | 5,933,000 |
16 Dec 2021 | HKD | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | +0.03 (+3.61%) | 4,852,000 |
15 Dec 2021 | HKD | 0.85 | 0.88 | 0.82 | 0.83 | 0.83 | -0.03 (-3.49%) | 6,137,000 |
14 Dec 2021 | HKD | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -0.04 (-4.44%) | 8,986,000 |
13 Dec 2021 | HKD | 0.93 | 0.93 | 0.89 | 0.9 | 0.9 | -0.04 (-4.26%) | 5,535,000 |
10 Dec 2021 | HKD | 0.97 | 0.99 | 0.92 | 0.94 | 0.94 | -0.04 (-4.08%) | 6,449,000 |
9 Dec 2021 | HKD | 0.93 | 1.02 | 0.93 | 0.98 | 0.98 | +0.04 (+4.26%) | 11,653,000 |
8 Dec 2021 | HKD | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 4,813,000 |
7 Dec 2021 | HKD | 0.87 | 0.94 | 0.87 | 0.91 | 0.91 | +0.08 (+9.64%) | 9,512,000 |
6 Dec 2021 | HKD | 0.9 | 0.91 | 0.82 | 0.83 | 0.83 | -0.07 (-7.78%) | 6,277,000 |