Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 0.365 | 0.37 | 0.355 | 0.37 | 0.3329 | +0.005 (+1.37%) | 377,500 |
14 Dec 2021 | HKD | 0.36 | 0.365 | 0.33 | 0.365 | 0.3284 | 0.0 (0.0%) | 900,000 |
13 Dec 2021 | HKD | 0.375 | 0.375 | 0.36 | 0.365 | 0.3284 | -0.015 (-3.95%) | 307,500 |
10 Dec 2021 | HKD | 0.355 | 0.39 | 0.35 | 0.38 | 0.3419 | +0.005 (+1.33%) | 1,100,000 |
9 Dec 2021 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.3374 | -0.005 (-1.32%) | 277,500 |
8 Dec 2021 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.3419 | +0.005 (+1.33%) | 65,000 |
7 Dec 2021 | HKD | 0.375 | 0.395 | 0.375 | 0.375 | 0.3374 | +0.005 (+1.35%) | 1,727,500 |
6 Dec 2021 | HKD | 0.355 | 0.37 | 0.345 | 0.37 | 0.3329 | +0.015 (+4.23%) | 695,000 |
3 Dec 2021 | HKD | 0.325 | 0.355 | 0.325 | 0.355 | 0.3194 | +0.03 (+9.23%) | 1,245,000 |
2 Dec 2021 | HKD | 0.33 | 0.33 | 0.31 | 0.325 | 0.2924 | 0.0 (0.0%) | 600,000 |
1 Dec 2021 | HKD | 0.335 | 0.375 | 0.325 | 0.325 | 0.2924 | +0.005 (+1.56%) | 1,905,000 |
30 Nov 2021 | HKD | 0.33 | 0.335 | 0.32 | 0.32 | 0.2879 | -0.005 (-1.54%) | 512,500 |
29 Nov 2021 | HKD | 0.33 | 0.34 | 0.32 | 0.325 | 0.2924 | -0.01 (-2.99%) | 742,500 |
26 Nov 2021 | HKD | 0.325 | 0.355 | 0.325 | 0.335 | 0.3014 | +0.005 (+1.52%) | 870,000 |
25 Nov 2021 | HKD | 0.33 | 0.335 | 0.305 | 0.33 | 0.2969 | -0.005 (-1.49%) | 2,642,500 |
24 Nov 2021 | HKD | 0.33 | 0.35 | 0.33 | 0.335 | 0.3014 | -0.015 (-4.29%) | 297,500 |
23 Nov 2021 | HKD | 0.37 | 0.37 | 0.34 | 0.35 | 0.3149 | -0.005 (-1.41%) | 720,000 |
22 Nov 2021 | HKD | 0.36 | 0.36 | 0.335 | 0.355 | 0.3194 | -0.01 (-2.74%) | 677,500 |
19 Nov 2021 | HKD | 0.36 | 0.38 | 0.35 | 0.365 | 0.3284 | 0.0 (0.0%) | 540,000 |
18 Nov 2021 | HKD | 0.38 | 0.405 | 0.35 | 0.365 | 0.3284 | -0.015 (-3.95%) | 900,000 |
17 Nov 2021 | HKD | 0.39 | 0.43 | 0.365 | 0.38 | 0.3419 | -0.01 (-2.56%) | 3,742,500 |
16 Nov 2021 | HKD | 0.315 | 0.4 | 0.315 | 0.39 | 0.3509 | +0.085 (+27.87%) | 8,890,000 |
15 Nov 2021 | HKD | 0.29 | 0.345 | 0.285 | 0.305 | 0.2744 | +0.02 (+7.02%) | 12,500,000 |
12 Nov 2021 | HKD | 0.27 | 0.285 | 0.255 | 0.285 | 0.2564 | +0.02 (+7.55%) | 4,182,500 |
11 Nov 2021 | HKD | 0.26 | 0.29 | 0.26 | 0.265 | 0.2384 | +0.015 (+6%) | 2,217,500 |
10 Nov 2021 | HKD | 0.295 | 0.295 | 0.25 | 0.25 | 0.2249 | -0.045 (-15.25%) | 5,570,000 |
9 Nov 2021 | HKD | 0.31 | 0.31 | 0.28 | 0.295 | 0.2654 | -0.015 (-4.84%) | 2,110,000 |
8 Nov 2021 | HKD | 0.34 | 0.35 | 0.3 | 0.31 | 0.2789 | -0.025 (-7.46%) | 3,015,000 |
5 Nov 2021 | HKD | 0.36 | 0.365 | 0.3 | 0.335 | 0.3014 | -0.03 (-8.22%) | 6,845,000 |
4 Nov 2021 | HKD | 0.385 | 0.39 | 0.365 | 0.365 | 0.3284 | -0.025 (-6.41%) | 3,202,500 |