Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 80,000 |
30 Nov 2021 | HKD | 0.3 | 0.305 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 220,000 |
29 Nov 2021 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.015 (+5.36%) | 520,000 |
26 Nov 2021 | HKD | 0.265 | 0.31 | 0.265 | 0.28 | 0.28 | -0.03 (-9.68%) | 740,000 |
25 Nov 2021 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 60,000 |
24 Nov 2021 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
23 Nov 2021 | HKD | 0.28 | 0.315 | 0.28 | 0.315 | 0.315 | -0.005 (-1.56%) | 180,000 |
22 Nov 2021 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
19 Nov 2021 | HKD | 0.305 | 0.35 | 0.305 | 0.32 | 0.32 | +0.02 (+6.67%) | 1,900,000 |
18 Nov 2021 | HKD | 0.27 | 0.3 | 0.27 | 0.3 | 0.3 | +0.035 (+13.21%) | 220,000 |
17 Nov 2021 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.016 (+6.43%) | 80,840 |
16 Nov 2021 | HKD | 0.3 | 0.33 | 0.249 | 0.249 | 0.249 | -0.056 (-18.36%) | 1,460,000 |
15 Nov 2021 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 140,000 |
12 Nov 2021 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 460,000 |
11 Nov 2021 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
10 Nov 2021 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
9 Nov 2021 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
8 Nov 2021 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
5 Nov 2021 | HKD | 0.305 | 0.345 | 0.305 | 0.305 | 0.305 | -0.04 (-11.59%) | 140,000 |
4 Nov 2021 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 40,000 |
3 Nov 2021 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 60,000 |
2 Nov 2021 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
1 Nov 2021 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 300,000 |
29 Oct 2021 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 200,000 |
28 Oct 2021 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 440,000 |
27 Oct 2021 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 140,000 |
26 Oct 2021 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,820,000 |
25 Oct 2021 | HKD | 0.31 | 0.385 | 0.31 | 0.36 | 0.36 | +0.06 (+20%) | 1,420,000 |
22 Oct 2021 | HKD | 0.27 | 0.31 | 0.27 | 0.3 | 0.3 | +0.045 (+17.65%) | 900,960 |
21 Oct 2021 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 120,000 |