Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | +0.07 (+12.73%) | 704,000 |
30 Nov 2021 | HKD | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 703,200 |
29 Nov 2021 | HKD | 0.63 | 0.66 | 0.5 | 0.53 | 0.53 | -0.05 (-8.62%) | 22,662,400 |
26 Nov 2021 | HKD | 0.61 | 0.63 | 0.55 | 0.58 | 0.58 | -0.03 (-4.92%) | 624,000 |
25 Nov 2021 | HKD | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -0.04 (-6.15%) | 720,000 |
24 Nov 2021 | HKD | 0.63 | 0.66 | 0.6 | 0.65 | 0.65 | +0.03 (+4.84%) | 1,325,200 |
23 Nov 2021 | HKD | 0.54 | 0.63 | 0.53 | 0.62 | 0.62 | +0.08 (+14.81%) | 1,236,000 |
22 Nov 2021 | HKD | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 921,200 |
19 Nov 2021 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 217,600 |
18 Nov 2021 | HKD | 0.53 | 0.58 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 282,000 |
17 Nov 2021 | HKD | 0.5 | 0.59 | 0.5 | 0.57 | 0.57 | +0.095 (+20%) | 4,658,000 |
16 Nov 2021 | HKD | 0.45 | 0.495 | 0.45 | 0.475 | 0.475 | +0.04 (+9.20%) | 1,308,000 |
15 Nov 2021 | HKD | 0.42 | 0.44 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 318,000 |
12 Nov 2021 | HKD | 0.415 | 0.435 | 0.415 | 0.425 | 0.425 | -0.02 (-4.49%) | 3,598,000 |
11 Nov 2021 | HKD | 0.43 | 0.445 | 0.41 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,818,000 |
10 Nov 2021 | HKD | 0.43 | 0.455 | 0.43 | 0.455 | 0.455 | +0.01 (+2.25%) | 240,000 |
9 Nov 2021 | HKD | 0.45 | 0.48 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 366,000 |
8 Nov 2021 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 30,000 |
5 Nov 2021 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 96,000 |
4 Nov 2021 | HKD | 0.455 | 0.47 | 0.45 | 0.47 | 0.47 | -0.015 (-3.09%) | 204,000 |
3 Nov 2021 | HKD | 0.445 | 0.5 | 0.445 | 0.485 | 0.485 | +0.03 (+6.59%) | 132,000 |
2 Nov 2021 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 60,000 |
1 Nov 2021 | HKD | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 234,000 |
29 Oct 2021 | HKD | 0.45 | 0.5 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 390,000 |
28 Oct 2021 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 402,000 |
27 Oct 2021 | HKD | 0.48 | 0.49 | 0.41 | 0.44 | 0.44 | -0.045 (-9.28%) | 6,348,000 |
26 Oct 2021 | HKD | 0.485 | 0.49 | 0.465 | 0.485 | 0.485 | -0.015 (-3%) | 678,000 |
25 Oct 2021 | HKD | 0.51 | 0.52 | 0.47 | 0.5 | 0.5 | -0.01 (-1.96%) | 9,660,000 |
22 Oct 2021 | HKD | 0.54 | 0.56 | 0.48 | 0.51 | 0.51 | -0.07 (-12.07%) | 2,757,200 |
21 Oct 2021 | HKD | 0.37 | 0.6 | 0.365 | 0.58 | 0.58 | +0.205 (+54.67%) | 19,524,801 |