Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | HKD | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 196,000 |
12 Jan 2022 | HKD | 0.45 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 4,800 |
11 Jan 2022 | HKD | 0.435 | 0.45 | 0.42 | 0.45 | 0.45 | +0.015 (+3.45%) | 2,400,000 |
10 Jan 2022 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
7 Jan 2022 | HKD | 0.45 | 0.45 | 0.415 | 0.435 | 0.435 | +0.005 (+1.16%) | 126,000 |
6 Jan 2022 | HKD | 0.43 | 0.47 | 0.415 | 0.43 | 0.43 | -0.04 (-8.51%) | 264,000 |
5 Jan 2022 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
4 Jan 2022 | HKD | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 216,000 |
3 Jan 2022 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 162,000 |
31 Dec 2021 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 2,466,000 |
30 Dec 2021 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 102,000 |
29 Dec 2021 | HKD | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 246,000 |
28 Dec 2021 | HKD | 0.47 | 0.49 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 138,000 |
24 Dec 2021 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 102,000 |
23 Dec 2021 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,370,000 |
22 Dec 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
21 Dec 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
20 Dec 2021 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 210,000 |
17 Dec 2021 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 2,166,000 |
16 Dec 2021 | HKD | 0.475 | 0.495 | 0.45 | 0.495 | 0.495 | -0.005 (-1%) | 1,482,000 |
15 Dec 2021 | HKD | 0.495 | 0.54 | 0.44 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,126,000 |
14 Dec 2021 | HKD | 0.53 | 0.55 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 342,000 |
13 Dec 2021 | HKD | 0.53 | 0.57 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 372,000 |
10 Dec 2021 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.03 (+5.77%) | 18,000 |
9 Dec 2021 | HKD | 0.55 | 0.58 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 652,800 |
8 Dec 2021 | HKD | 0.57 | 0.58 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 360,000 |
7 Dec 2021 | HKD | 0.55 | 0.59 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,164,000 |
6 Dec 2021 | HKD | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 330,000 |
3 Dec 2021 | HKD | 0.6 | 0.63 | 0.56 | 0.59 | 0.59 | -0.02 (-3.28%) | 5,468,000 |
2 Dec 2021 | HKD | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | -0.01 (-1.61%) | 3,996,000 |