Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | HKD | 0.142 | 0.144 | 0.13 | 0.14 | 2.4176 | -0.004 (-2.78%) | 2,916,000 |
13 Dec 2021 | HKD | 0.147 | 0.147 | 0.144 | 0.144 | 2.4867 | +0.004 (+2.86%) | 336,000 |
10 Dec 2021 | HKD | 0.144 | 0.144 | 0.135 | 0.14 | 2.4176 | +0.014 (+11.11%) | 20,568,000 |
9 Dec 2021 | HKD | 0.147 | 0.147 | 0.12 | 0.126 | 2.1758 | -0.018 (-12.50%) | 3,156,000 |
8 Dec 2021 | HKD | 0.15 | 0.15 | 0.144 | 0.144 | 2.4867 | 0.0 (0.0%) | 48,000 |
7 Dec 2021 | HKD | 0.148 | 0.148 | 0.144 | 0.144 | 2.4867 | 0.0 (0.0%) | 60,000 |
6 Dec 2021 | HKD | 0.142 | 0.154 | 0.14 | 0.144 | 2.4867 | -0.005 (-3.36%) | 1,836,000 |
3 Dec 2021 | HKD | 0.16 | 0.16 | 0.142 | 0.149 | 2.573 | -0.002 (-1.32%) | 2,748,000 |
2 Dec 2021 | HKD | 0.163 | 0.163 | 0.138 | 0.151 | 2.6075 | -0.014 (-8.48%) | 4,188,000 |
1 Dec 2021 | HKD | 0.19 | 0.191 | 0.139 | 0.165 | 2.8493 | -0.028 (-14.51%) | 8,628,000 |
30 Nov 2021 | HKD | 0.204 | 0.204 | 0.193 | 0.193 | 3.3328 | -0.012 (-5.85%) | 2,580,000 |
29 Nov 2021 | HKD | 0.205 | 0.206 | 0.205 | 0.205 | 3.54 | -0.005 (-2.38%) | 516,000 |
26 Nov 2021 | HKD | 0.2 | 0.213 | 0.195 | 0.21 | 3.6264 | +0.001 (+0.48%) | 11,568,000 |
25 Nov 2021 | HKD | 0.207 | 0.21 | 0.188 | 0.209 | 3.6091 | +0.014 (+7.18%) | 27,672,000 |
24 Nov 2021 | HKD | 0.205 | 0.205 | 0.182 | 0.195 | 3.3674 | -0.003 (-1.52%) | 5,618,000 |
23 Nov 2021 | HKD | 0.16 | 0.215 | 0.16 | 0.198 | 3.4192 | +0.035 (+21.47%) | 5,148,000 |
22 Nov 2021 | HKD | 0.16 | 0.175 | 0.155 | 0.163 | 2.8148 | -0.006 (-3.55%) | 1,176,000 |
19 Nov 2021 | HKD | 0.175 | 0.179 | 0.168 | 0.169 | 2.9184 | -0.01 (-5.59%) | 564,000 |
18 Nov 2021 | HKD | 0.18 | 0.18 | 0.17 | 0.179 | 3.0911 | -0.001 (-0.56%) | 2,256,000 |
17 Nov 2021 | HKD | 0.18 | 0.18 | 0.17 | 0.18 | 3.1083 | +0.005 (+2.86%) | 3,924,000 |
16 Nov 2021 | HKD | 0.183 | 0.183 | 0.169 | 0.175 | 3.022 | -0.005 (-2.78%) | 1,320,000 |
15 Nov 2021 | HKD | 0.187 | 0.187 | 0.175 | 0.18 | 3.1083 | -0.006 (-3.23%) | 1,716,000 |
12 Nov 2021 | HKD | 0.174 | 0.194 | 0.17 | 0.186 | 3.2119 | +0.011 (+6.29%) | 5,328,000 |
11 Nov 2021 | HKD | 0.178 | 0.178 | 0.173 | 0.175 | 3.022 | -0.005 (-2.78%) | 2,400,000 |
10 Nov 2021 | HKD | 0.185 | 0.185 | 0.17 | 0.18 | 3.1083 | -0.005 (-2.70%) | 5,568,000 |
9 Nov 2021 | HKD | 0.183 | 0.189 | 0.183 | 0.185 | 3.1947 | -0.004 (-2.12%) | 8,976,000 |
8 Nov 2021 | HKD | 0.196 | 0.214 | 0.185 | 0.189 | 3.2637 | -0.007 (-3.57%) | 4,716,000 |
5 Nov 2021 | HKD | 0.194 | 0.3 | 0.16 | 0.196 | 3.3846 | +0.002 (+1.03%) | 50,517,600 |
4 Nov 2021 | HKD | 0.155 | 0.199 | 0.141 | 0.194 | 3.3501 | +0.046 (+31.08%) | 13,968,000 |
3 Nov 2021 | HKD | 0.139 | 0.154 | 0.132 | 0.148 | 2.5557 | +0.009 (+6.47%) | 6,396,000 |