Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | HKD | 0.25 | 0.25 | 0.245 | 0.246 | 0.2213 | -0.002 (-0.81%) | 1,290,000 |
26 Jan 2022 | HKD | 0.25 | 0.26 | 0.245 | 0.248 | 0.2231 | -0.017 (-6.42%) | 23,812,500 |
25 Jan 2022 | HKD | 0.255 | 0.27 | 0.238 | 0.265 | 0.2384 | +0.028 (+11.81%) | 2,935,000 |
24 Jan 2022 | HKD | 0.255 | 0.255 | 0.228 | 0.237 | 0.2132 | -0.018 (-7.06%) | 5,485,000 |
21 Jan 2022 | HKD | 0.335 | 0.335 | 0.22 | 0.255 | 0.2294 | -0.11 (-30.14%) | 37,580,000 |
20 Jan 2022 | HKD | 0.57 | 0.62 | 0.26 | 0.365 | 0.3284 | -0.245 (-40.16%) | 180,065,000 |
19 Jan 2022 | HKD | 0.53 | 0.67 | 0.53 | 0.61 | 0.5489 | +0.03 (+5.17%) | 10,747,500 |
18 Jan 2022 | HKD | 0.495 | 0.58 | 0.485 | 0.58 | 0.5219 | +0.105 (+22.11%) | 9,495,000 |
17 Jan 2022 | HKD | 0.44 | 0.5 | 0.435 | 0.475 | 0.4274 | +0.035 (+7.95%) | 5,350,000 |
14 Jan 2022 | HKD | 0.43 | 0.46 | 0.42 | 0.44 | 0.3959 | +0.01 (+2.33%) | 2,212,500 |
13 Jan 2022 | HKD | 0.445 | 0.48 | 0.415 | 0.43 | 0.3869 | -0.035 (-7.53%) | 5,027,500 |
12 Jan 2022 | HKD | 0.39 | 0.47 | 0.375 | 0.465 | 0.4184 | +0.09 (+24%) | 7,857,500 |
11 Jan 2022 | HKD | 0.39 | 0.395 | 0.37 | 0.375 | 0.3374 | 0.0 (0.0%) | 2,770,000 |
10 Jan 2022 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 0.3374 | -0.005 (-1.32%) | 2,710,000 |
7 Jan 2022 | HKD | 0.38 | 0.39 | 0.375 | 0.38 | 0.3419 | 0.0 (0.0%) | 892,500 |
6 Jan 2022 | HKD | 0.38 | 0.385 | 0.365 | 0.38 | 0.3419 | +0.005 (+1.33%) | 1,160,000 |
5 Jan 2022 | HKD | 0.37 | 0.39 | 0.355 | 0.375 | 0.3374 | +0.005 (+1.35%) | 1,760,000 |
4 Jan 2022 | HKD | 0.37 | 0.38 | 0.36 | 0.37 | 0.3329 | -0.005 (-1.33%) | 810,000 |
3 Jan 2022 | HKD | 0.35 | 0.385 | 0.345 | 0.375 | 0.3374 | +0.015 (+4.17%) | 2,320,000 |
31 Dec 2021 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3239 | 0.0 (0.0%) | 0 |
30 Dec 2021 | HKD | 0.365 | 0.375 | 0.335 | 0.36 | 0.3239 | 0.0 (0.0%) | 1,715,000 |
29 Dec 2021 | HKD | 0.375 | 0.385 | 0.3 | 0.36 | 0.3239 | -0.015 (-4%) | 3,082,500 |
28 Dec 2021 | HKD | 0.385 | 0.39 | 0.35 | 0.375 | 0.3374 | -0.025 (-6.25%) | 2,680,000 |
24 Dec 2021 | HKD | 0.345 | 0.415 | 0.34 | 0.4 | 0.3599 | +0.05 (+14.29%) | 3,070,000 |
23 Dec 2021 | HKD | 0.35 | 0.37 | 0.34 | 0.35 | 0.3149 | +0.01 (+2.94%) | 2,455,000 |
22 Dec 2021 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.3059 | 0.0 (0.0%) | 142,500 |
21 Dec 2021 | HKD | 0.305 | 0.35 | 0.3 | 0.34 | 0.3059 | -0.005 (-1.45%) | 1,020,000 |
20 Dec 2021 | HKD | 0.335 | 0.345 | 0.33 | 0.345 | 0.3104 | -0.015 (-4.17%) | 1,680,000 |
17 Dec 2021 | HKD | 0.375 | 0.39 | 0.36 | 0.36 | 0.3239 | +0.005 (+1.41%) | 660,000 |
16 Dec 2021 | HKD | 0.365 | 0.365 | 0.34 | 0.355 | 0.3194 | -0.015 (-4.05%) | 957,500 |