Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
30 Nov 2021 | HKD | 0.192 | 0.2 | 0.12 | 0.199 | 0.199 | +0.007 (+3.65%) | 225,000 |
29 Nov 2021 | HKD | 0.172 | 0.192 | 0.172 | 0.192 | 0.192 | -0.003 (-1.54%) | 206,000 |
26 Nov 2021 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
25 Nov 2021 | HKD | 0.188 | 0.198 | 0.187 | 0.195 | 0.195 | +0.006 (+3.17%) | 71,000 |
24 Nov 2021 | HKD | 0.192 | 0.219 | 0.188 | 0.189 | 0.189 | -0.016 (-7.80%) | 3,345,000 |
23 Nov 2021 | HKD | 0.202 | 0.222 | 0.202 | 0.205 | 0.205 | +0.003 (+1.49%) | 57,000 |
22 Nov 2021 | HKD | 0.189 | 0.205 | 0.189 | 0.202 | 0.202 | -0.004 (-1.94%) | 5,000 |
19 Nov 2021 | HKD | 0.191 | 0.206 | 0.188 | 0.206 | 0.206 | +0.01 (+5.10%) | 2,894,000 |
18 Nov 2021 | HKD | 0.21 | 0.21 | 0.188 | 0.196 | 0.196 | -0.014 (-6.67%) | 387,000 |
17 Nov 2021 | HKD | 0.198 | 0.212 | 0.187 | 0.21 | 0.21 | -0.012 (-5.41%) | 1,624,000 |
16 Nov 2021 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 300,000 |
15 Nov 2021 | HKD | 0.22 | 0.222 | 0.22 | 0.222 | 0.222 | +0.002 (+0.91%) | 2,824,000 |
12 Nov 2021 | HKD | 0.225 | 0.23 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 46,000 |
11 Nov 2021 | HKD | 0.23 | 0.232 | 0.198 | 0.215 | 0.215 | -0.015 (-6.52%) | 1,068,000 |
10 Nov 2021 | HKD | 0.197 | 0.23 | 0.185 | 0.23 | 0.23 | +0.033 (+16.75%) | 1,065,000 |
9 Nov 2021 | HKD | 0.2 | 0.208 | 0.19 | 0.197 | 0.197 | +0.007 (+3.68%) | 482,000 |
8 Nov 2021 | HKD | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 783,000 |
5 Nov 2021 | HKD | 0.229 | 0.229 | 0.199 | 0.2 | 0.2 | +0.001 (+0.50%) | 1,613,000 |
4 Nov 2021 | HKD | 0.25 | 0.25 | 0.199 | 0.199 | 0.199 | +0.004 (+2.05%) | 2,500,000 |
3 Nov 2021 | HKD | 0.229 | 0.229 | 0.185 | 0.195 | 0.195 | -0.016 (-7.58%) | 802,000 |
2 Nov 2021 | HKD | 0.21 | 0.219 | 0.21 | 0.211 | 0.211 | +0.001 (+0.48%) | 25,000 |
1 Nov 2021 | HKD | 0.17 | 0.216 | 0.17 | 0.21 | 0.21 | -0.008 (-3.67%) | 1,199,000 |
29 Oct 2021 | HKD | 0.18 | 0.218 | 0.176 | 0.218 | 0.218 | +0.021 (+10.66%) | 1,244,000 |
28 Oct 2021 | HKD | 0.181 | 0.197 | 0.174 | 0.197 | 0.197 | -0.002 (-1.01%) | 198,000 |
27 Oct 2021 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | -0.003 (-1.49%) | 0 |
26 Oct 2021 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.202 | -0.002 (-0.98%) | 0 |
25 Oct 2021 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | -0.007 (-3.32%) | 0 |
22 Oct 2021 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | -0.002 (-0.94%) | 1,000 |
21 Oct 2021 | HKD | 0.214 | 0.214 | 0.213 | 0.213 | 0.213 | +0.013 (+6.50%) | 6,000 |