Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 0.097 | 0.097 | 0.087 | 0.093 | 0.093 | 0.0 (0.0%) | 18,370,000 |
26 Jan 2022 | HKD | 0.093 | 0.096 | 0.09 | 0.093 | 0.093 | +0.003 (+3.33%) | 18,060,000 |
25 Jan 2022 | HKD | 0.126 | 0.126 | 0.088 | 0.09 | 0.09 | -0.036 (-28.57%) | 37,370,000 |
24 Jan 2022 | HKD | 0.18 | 0.183 | 0.12 | 0.126 | 0.126 | -0.051 (-28.81%) | 26,300,000 |
21 Jan 2022 | HKD | 0.185 | 0.19 | 0.166 | 0.177 | 0.177 | -0.008 (-4.32%) | 17,230,000 |
20 Jan 2022 | HKD | 0.178 | 0.188 | 0.16 | 0.185 | 0.185 | +0.018 (+10.78%) | 20,480,000 |
19 Jan 2022 | HKD | 0.19 | 0.198 | 0.151 | 0.167 | 0.167 | -0.023 (-12.11%) | 122,680,000 |
18 Jan 2022 | HKD | 0.19 | 0.213 | 0.185 | 0.19 | 0.19 | +0.002 (+1.06%) | 10,460,000 |
17 Jan 2022 | HKD | 0.161 | 0.205 | 0.161 | 0.188 | 0.188 | +0.028 (+17.50%) | 10,720,000 |
14 Jan 2022 | HKD | 0.161 | 0.162 | 0.158 | 0.16 | 0.16 | +0.004 (+2.56%) | 3,620,000 |
13 Jan 2022 | HKD | 0.16 | 0.176 | 0.152 | 0.156 | 0.156 | 0.0 (0.0%) | 3,190,000 |
12 Jan 2022 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | -0.001 (-0.64%) | 2,820,000 |
11 Jan 2022 | HKD | 0.164 | 0.164 | 0.156 | 0.157 | 0.157 | -0.008 (-4.85%) | 3,040,000 |
10 Jan 2022 | HKD | 0.152 | 0.168 | 0.148 | 0.165 | 0.165 | +0.012 (+7.84%) | 4,050,000 |
7 Jan 2022 | HKD | 0.154 | 0.154 | 0.147 | 0.153 | 0.153 | +0.003 (+2%) | 2,880,000 |
6 Jan 2022 | HKD | 0.154 | 0.154 | 0.149 | 0.15 | 0.15 | -0.003 (-1.96%) | 3,340,000 |
5 Jan 2022 | HKD | 0.146 | 0.155 | 0.138 | 0.153 | 0.153 | +0.003 (+2%) | 2,970,000 |
4 Jan 2022 | HKD | 0.146 | 0.16 | 0.137 | 0.15 | 0.15 | -0.001 (-0.66%) | 3,920,000 |
3 Jan 2022 | HKD | 0.167 | 0.167 | 0.108 | 0.151 | 0.151 | -0.009 (-5.62%) | 3,480,000 |
31 Dec 2021 | HKD | 0.161 | 0.161 | 0.151 | 0.16 | 0.16 | 0.0 (0.0%) | 1,590,000 |
30 Dec 2021 | HKD | 0.149 | 0.16 | 0.144 | 0.16 | 0.16 | +0.013 (+8.84%) | 2,420,000 |
29 Dec 2021 | HKD | 0.15 | 0.16 | 0.143 | 0.147 | 0.147 | +0.005 (+3.52%) | 2,360,000 |
28 Dec 2021 | HKD | 0.145 | 0.145 | 0.08 | 0.142 | 0.142 | +0.001 (+0.71%) | 4,050,000 |
24 Dec 2021 | HKD | 0.154 | 0.156 | 0.137 | 0.141 | 0.141 | -0.011 (-7.24%) | 1,990,000 |
23 Dec 2021 | HKD | 0.16 | 0.163 | 0.146 | 0.152 | 0.152 | -0.007 (-4.40%) | 2,490,000 |
22 Dec 2021 | HKD | 0.178 | 0.178 | 0.14 | 0.159 | 0.159 | -0.02 (-11.17%) | 2,840,000 |
21 Dec 2021 | HKD | 0.177 | 0.18 | 0.177 | 0.179 | 0.179 | +0.004 (+2.29%) | 2,670,000 |
20 Dec 2021 | HKD | 0.199 | 0.199 | 0.169 | 0.175 | 0.175 | -0.028 (-13.79%) | 1,890,000 |
17 Dec 2021 | HKD | 0.217 | 0.219 | 0.203 | 0.203 | 0.203 | -0.017 (-7.73%) | 10,130,000 |
16 Dec 2021 | HKD | 0.229 | 0.229 | 0.216 | 0.22 | 0.22 | -0.01 (-4.35%) | 10,710,000 |