Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.182 | 0.192 | 0.182 | 0.19 | 0.19 | -0.012 (-5.94%) | 1,080,000 |
30 Nov 2021 | HKD | 0.178 | 0.21 | 0.175 | 0.202 | 0.202 | +0.021 (+11.60%) | 940,000 |
29 Nov 2021 | HKD | 0.192 | 0.192 | 0.18 | 0.181 | 0.181 | -0.012 (-6.22%) | 1,025,000 |
26 Nov 2021 | HKD | 0.193 | 0.193 | 0.192 | 0.193 | 0.193 | -0.004 (-2.03%) | 1,000,000 |
25 Nov 2021 | HKD | 0.193 | 0.201 | 0.192 | 0.197 | 0.197 | -0.004 (-1.99%) | 610,000 |
24 Nov 2021 | HKD | 0.2 | 0.201 | 0.2 | 0.201 | 0.201 | +0.001 (+0.50%) | 230,000 |
23 Nov 2021 | HKD | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.011 (-5.21%) | 2,410,000 |
22 Nov 2021 | HKD | 0.21 | 0.211 | 0.2 | 0.211 | 0.211 | +0.008 (+3.94%) | 1,115,000 |
19 Nov 2021 | HKD | 0.202 | 0.204 | 0.202 | 0.203 | 0.203 | -0.007 (-3.33%) | 425,000 |
18 Nov 2021 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 670,000 |
17 Nov 2021 | HKD | 0.204 | 0.205 | 0.196 | 0.205 | 0.205 | -0.009 (-4.21%) | 710,000 |
16 Nov 2021 | HKD | 0.208 | 0.225 | 0.208 | 0.214 | 0.214 | +0.006 (+2.88%) | 2,675,000 |
15 Nov 2021 | HKD | 0.188 | 0.224 | 0.188 | 0.208 | 0.208 | +0.026 (+14.29%) | 2,725,000 |
12 Nov 2021 | HKD | 0.185 | 0.185 | 0.16 | 0.182 | 0.182 | 0.0 (0.0%) | 3,295,000 |
11 Nov 2021 | HKD | 0.18 | 0.182 | 0.18 | 0.182 | 0.182 | -0.015 (-7.61%) | 25,000 |
10 Nov 2021 | HKD | 0.18 | 0.197 | 0.18 | 0.197 | 0.197 | 0.0 (0.0%) | 125,000 |
9 Nov 2021 | HKD | 0.173 | 0.198 | 0.173 | 0.197 | 0.197 | +0.024 (+13.87%) | 680,000 |
8 Nov 2021 | HKD | 0.199 | 0.199 | 0.17 | 0.173 | 0.173 | -0.027 (-13.50%) | 25,000 |
5 Nov 2021 | HKD | 0.202 | 0.202 | 0.2 | 0.2 | 0.2 | -0.002 (-0.99%) | 30,000 |
4 Nov 2021 | HKD | 0.2 | 0.21 | 0.161 | 0.202 | 0.202 | +0.002 (+1%) | 1,495,000 |
3 Nov 2021 | HKD | 0.217 | 0.217 | 0.2 | 0.2 | 0.2 | -0.019 (-8.68%) | 555,000 |
2 Nov 2021 | HKD | 0.174 | 0.229 | 0.165 | 0.219 | 0.219 | +0.062 (+39.49%) | 2,085,000 |
1 Nov 2021 | HKD | 0.18 | 0.18 | 0.15 | 0.157 | 0.157 | -0.023 (-12.78%) | 910,000 |
29 Oct 2021 | HKD | 0.204 | 0.204 | 0.161 | 0.18 | 0.18 | -0.026 (-12.62%) | 2,695,000 |
28 Oct 2021 | HKD | 0.203 | 0.21 | 0.192 | 0.206 | 0.206 | +0.005 (+2.49%) | 520,000 |
27 Oct 2021 | HKD | 0.22 | 0.23 | 0.12 | 0.201 | 0.201 | -0.024 (-10.67%) | 640,000 |
26 Oct 2021 | HKD | 0.245 | 0.249 | 0.213 | 0.225 | 0.225 | -0.013 (-5.46%) | 4,365,000 |
25 Oct 2021 | HKD | 0.231 | 0.245 | 0.231 | 0.238 | 0.238 | +0.007 (+3.03%) | 735,000 |
22 Oct 2021 | HKD | 0.24 | 0.247 | 0.231 | 0.231 | 0.231 | -0.009 (-3.75%) | 6,500,000 |
21 Oct 2021 | HKD | 0.2 | 0.28 | 0.199 | 0.24 | 0.24 | +0.087 (+56.86%) | 27,920,000 |