Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | HKD | 0.39 | 0.39 | 0.35 | 0.385 | 0.3739 | 0.0 (0.0%) | 4,720,000 |
9 Dec 2021 | HKD | 0.39 | 0.39 | 0.36 | 0.385 | 0.3739 | +0.005 (+1.32%) | 8,380,000 |
8 Dec 2021 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 0.369 | -0.015 (-3.80%) | 6,883,750 |
7 Dec 2021 | HKD | 0.39 | 0.395 | 0.36 | 0.395 | 0.3836 | +0.005 (+1.28%) | 8,381,328 |
6 Dec 2021 | HKD | 0.39 | 0.405 | 0.38 | 0.39 | 0.3787 | -0.01 (-2.50%) | 12,640,150 |
3 Dec 2021 | HKD | 0.395 | 0.4 | 0.38 | 0.4 | 0.3885 | 0.0 (0.0%) | 9,364,961 |
2 Dec 2021 | HKD | 0.4 | 0.4 | 0.38 | 0.4 | 0.3885 | +0.005 (+1.27%) | 6,940,000 |
1 Dec 2021 | HKD | 0.395 | 0.4 | 0.365 | 0.395 | 0.3836 | -0.005 (-1.25%) | 25,384,500 |
30 Nov 2021 | HKD | 0.39 | 0.405 | 0.38 | 0.4 | 0.3885 | -0.01 (-2.44%) | 20,720,150 |
29 Nov 2021 | HKD | 0.43 | 0.44 | 0.385 | 0.41 | 0.3982 | -0.02 (-4.65%) | 8,862,250 |
26 Nov 2021 | HKD | 0.455 | 0.455 | 0.41 | 0.43 | 0.4176 | 0.0 (0.0%) | 8,330,000 |
25 Nov 2021 | HKD | 0.53 | 0.54 | 0.415 | 0.43 | 0.4176 | -0.045 (-9.47%) | 7,600,000 |
24 Nov 2021 | HKD | 0.47 | 0.55 | 0.44 | 0.475 | 0.4613 | +0.005 (+1.06%) | 8,960,875 |
23 Nov 2021 | HKD | 0.405 | 0.47 | 0.39 | 0.47 | 0.4564 | +0.075 (+18.99%) | 6,220,000 |
22 Nov 2021 | HKD | 0.39 | 0.395 | 0.38 | 0.395 | 0.3836 | -0.005 (-1.25%) | 7,600,000 |
19 Nov 2021 | HKD | 0.4 | 0.4 | 0.385 | 0.4 | 0.3885 | -0.01 (-2.44%) | 4,980,512 |
18 Nov 2021 | HKD | 0.405 | 0.425 | 0.39 | 0.41 | 0.3982 | -0.015 (-3.53%) | 9,126,250 |
17 Nov 2021 | HKD | 0.43 | 0.435 | 0.415 | 0.425 | 0.4127 | -0.01 (-2.30%) | 11,457,500 |
16 Nov 2021 | HKD | 0.45 | 0.455 | 0.405 | 0.435 | 0.4225 | 0.0 (0.0%) | 6,720,000 |
15 Nov 2021 | HKD | 0.46 | 0.46 | 0.425 | 0.435 | 0.4225 | -0.015 (-3.33%) | 9,282,750 |
12 Nov 2021 | HKD | 0.47 | 0.47 | 0.43 | 0.45 | 0.437 | -0.015 (-3.23%) | 3,830,000 |
11 Nov 2021 | HKD | 0.455 | 0.47 | 0.45 | 0.465 | 0.4516 | +0.005 (+1.09%) | 4,900,469 |
10 Nov 2021 | HKD | 0.455 | 0.475 | 0.455 | 0.46 | 0.4467 | 0.0 (0.0%) | 4,260,000 |
9 Nov 2021 | HKD | 0.46 | 0.475 | 0.445 | 0.46 | 0.4467 | -0.005 (-1.08%) | 6,060,000 |
8 Nov 2021 | HKD | 0.47 | 0.48 | 0.435 | 0.465 | 0.4516 | -0.005 (-1.06%) | 6,200,156 |
5 Nov 2021 | HKD | 0.47 | 0.48 | 0.455 | 0.47 | 0.4564 | -0.005 (-1.05%) | 6,758,625 |
4 Nov 2021 | HKD | 0.48 | 0.49 | 0.475 | 0.475 | 0.4613 | -0.015 (-3.06%) | 4,183,125 |
3 Nov 2021 | HKD | 0.46 | 0.49 | 0.45 | 0.49 | 0.4759 | +0.015 (+3.16%) | 9,763,215 |
2 Nov 2021 | HKD | 0.495 | 0.495 | 0.455 | 0.475 | 0.4613 | -0.01 (-2.06%) | 1,343,250 |
1 Nov 2021 | HKD | 0.495 | 0.52 | 0.445 | 0.485 | 0.471 | 0.0 (0.0%) | 5,900,000 |