Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2022 | HKD | 0.365 | 0.365 | 0.325 | 0.335 | 0.3253 | -0.035 (-9.46%) | 7,601,250 |
21 Jan 2022 | HKD | 0.37 | 0.375 | 0.35 | 0.37 | 0.3593 | -0.01 (-2.63%) | 2,100,000 |
20 Jan 2022 | HKD | 0.4 | 0.4 | 0.365 | 0.38 | 0.369 | -0.005 (-1.30%) | 3,380,000 |
19 Jan 2022 | HKD | 0.41 | 0.41 | 0.375 | 0.385 | 0.3739 | -0.025 (-6.10%) | 4,120,000 |
18 Jan 2022 | HKD | 0.41 | 0.44 | 0.41 | 0.41 | 0.3982 | 0.0 (0.0%) | 7,104,843 |
17 Jan 2022 | HKD | 0.4 | 0.41 | 0.39 | 0.41 | 0.3982 | -0.005 (-1.20%) | 4,690,000 |
14 Jan 2022 | HKD | 0.415 | 0.415 | 0.395 | 0.415 | 0.403 | -0.005 (-1.19%) | 9,004,375 |
13 Jan 2022 | HKD | 0.385 | 0.42 | 0.385 | 0.42 | 0.4079 | +0.01 (+2.44%) | 6,930,000 |
12 Jan 2022 | HKD | 0.4 | 0.41 | 0.385 | 0.41 | 0.3982 | +0.01 (+2.50%) | 6,481,250 |
11 Jan 2022 | HKD | 0.385 | 0.4 | 0.37 | 0.4 | 0.3885 | +0.015 (+3.90%) | 12,865,000 |
10 Jan 2022 | HKD | 0.355 | 0.385 | 0.355 | 0.385 | 0.3739 | +0.005 (+1.32%) | 16,300,000 |
7 Jan 2022 | HKD | 0.37 | 0.385 | 0.35 | 0.38 | 0.369 | 0.0 (0.0%) | 8,520,000 |
6 Jan 2022 | HKD | 0.375 | 0.385 | 0.365 | 0.38 | 0.369 | +0.01 (+2.70%) | 10,305,000 |
5 Jan 2022 | HKD | 0.325 | 0.37 | 0.325 | 0.37 | 0.3593 | +0.03 (+8.82%) | 7,860,000 |
4 Jan 2022 | HKD | 0.32 | 0.34 | 0.315 | 0.34 | 0.3302 | +0.005 (+1.49%) | 5,200,000 |
3 Jan 2022 | HKD | 0.33 | 0.35 | 0.31 | 0.335 | 0.3253 | -0.005 (-1.47%) | 25,688,590 |
31 Dec 2021 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.3302 | +0.005 (+1.49%) | 6,180,000 |
30 Dec 2021 | HKD | 0.34 | 0.34 | 0.32 | 0.335 | 0.3253 | -0.005 (-1.47%) | 27,680,000 |
29 Dec 2021 | HKD | 0.335 | 0.34 | 0.32 | 0.34 | 0.3302 | 0.0 (0.0%) | 1,844,281 |
28 Dec 2021 | HKD | 0.33 | 0.345 | 0.31 | 0.34 | 0.3302 | 0.0 (0.0%) | 2,180,531 |
24 Dec 2021 | HKD | 0.345 | 0.345 | 0.33 | 0.34 | 0.3302 | 0.0 (0.0%) | 6,180,000 |
23 Dec 2021 | HKD | 0.335 | 0.34 | 0.32 | 0.34 | 0.3302 | 0.0 (0.0%) | 4,460,000 |
22 Dec 2021 | HKD | 0.345 | 0.345 | 0.33 | 0.34 | 0.3302 | -0.015 (-4.23%) | 1,980,000 |
21 Dec 2021 | HKD | 0.335 | 0.355 | 0.315 | 0.355 | 0.3448 | +0.01 (+2.90%) | 7,180,000 |
20 Dec 2021 | HKD | 0.36 | 0.365 | 0.305 | 0.345 | 0.335 | -0.025 (-6.76%) | 6,000,313 |
17 Dec 2021 | HKD | 0.395 | 0.395 | 0.345 | 0.37 | 0.3593 | -0.025 (-6.33%) | 4,540,000 |
16 Dec 2021 | HKD | 0.36 | 0.4 | 0.33 | 0.395 | 0.3836 | +0.03 (+8.22%) | 7,460,031 |
15 Dec 2021 | HKD | 0.37 | 0.37 | 0.34 | 0.365 | 0.3545 | 0.0 (0.0%) | 2,540,000 |
14 Dec 2021 | HKD | 0.365 | 0.38 | 0.34 | 0.365 | 0.3545 | -0.01 (-2.67%) | 3,660,000 |
13 Dec 2021 | HKD | 0.385 | 0.39 | 0.35 | 0.375 | 0.3642 | -0.01 (-2.60%) | 6,820,312 |