Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.063 | 0.063 | 0.055 | 0.06 | 1.3333 | -0.003 (-4.76%) | 2,720,000 |
30 Nov 2021 | HKD | 0.049 | 0.063 | 0.048 | 0.063 | 1.4 | +0.013 (+26%) | 12,040,000 |
29 Nov 2021 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1.1111 | +0.001 (+2.04%) | 390,000 |
26 Nov 2021 | HKD | 0.046 | 0.049 | 0.046 | 0.049 | 1.0889 | 0.0 (0.0%) | 370,000 |
25 Nov 2021 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 1.0889 | +0.001 (+2.08%) | 10,005,000 |
24 Nov 2021 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 1.0667 | -0.001 (-2.04%) | 40,000 |
23 Nov 2021 | HKD | 0.047 | 0.049 | 0.046 | 0.049 | 1.0889 | +0.003 (+6.52%) | 825,000 |
22 Nov 2021 | HKD | 0.05 | 0.05 | 0.045 | 0.046 | 1.0222 | -0.005 (-9.80%) | 2,980,000 |
19 Nov 2021 | HKD | 0.048 | 0.052 | 0.048 | 0.051 | 1.1333 | +0.003 (+6.25%) | 750,000 |
18 Nov 2021 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 1.0667 | -0.002 (-4%) | 500,000 |
17 Nov 2021 | HKD | 0.046 | 0.05 | 0.046 | 0.05 | 1.1111 | +0.002 (+4.17%) | 1,320,000 |
16 Nov 2021 | HKD | 0.046 | 0.048 | 0.046 | 0.048 | 1.0667 | +0.001 (+2.13%) | 19,980,000 |
15 Nov 2021 | HKD | 0.049 | 0.052 | 0.045 | 0.047 | 1.0444 | -0.003 (-6.00%) | 11,065,000 |
12 Nov 2021 | HKD | 0.049 | 0.052 | 0.047 | 0.05 | 1.1111 | 0.0 (0.0%) | 1,315,000 |
11 Nov 2021 | HKD | 0.049 | 0.052 | 0.045 | 0.05 | 1.1111 | +0.001 (+2.04%) | 4,010,000 |
10 Nov 2021 | HKD | 0.051 | 0.053 | 0.048 | 0.049 | 1.0889 | -0.002 (-3.92%) | 3,150,000 |
9 Nov 2021 | HKD | 0.054 | 0.079 | 0.05 | 0.051 | 1.1333 | -0.009 (-15.00%) | 42,095,000 |
8 Nov 2021 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 1.3333 | 0.0 (0.0%) | 0 |
5 Nov 2021 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 1.3333 | +0.004 (+7.14%) | 0 |
4 Nov 2021 | HKD | 0.054 | 0.056 | 0.054 | 0.056 | 1.2444 | +0.006 (+12.00%) | 175,000 |
3 Nov 2021 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1.1111 | -0.004 (-7.41%) | 0 |
2 Nov 2021 | HKD | 0.053 | 0.055 | 0.05 | 0.054 | 1.2 | -0.003 (-5.26%) | 1,600,000 |
1 Nov 2021 | HKD | 0.053 | 0.057 | 0.053 | 0.057 | 1.2667 | +0.001 (+1.79%) | 435,000 |
29 Oct 2021 | HKD | 0.057 | 0.057 | 0.056 | 0.056 | 1.2444 | -0.001 (-1.75%) | 175,000 |
28 Oct 2021 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 1.2667 | +0.007 (+14%) | 135,000 |
27 Oct 2021 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1.1111 | -0.004 (-7.41%) | 0 |
26 Oct 2021 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 1.2 | -0.004 (-6.90%) | 215,000 |
25 Oct 2021 | HKD | 0.057 | 0.058 | 0.057 | 0.058 | 1.2889 | -0.002 (-3.33%) | 1,065,000 |
22 Oct 2021 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 1.3333 | -0.001 (-1.64%) | 0 |
21 Oct 2021 | HKD | 0.056 | 0.061 | 0.056 | 0.061 | 1.3556 | +0.001 (+1.67%) | 50,190,000 |