Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.221 | 0.232 | 0.221 | 0.224 | 0.2093 | -0.005 (-2.18%) | 870,000 |
30 Nov 2021 | HKD | 0.233 | 0.233 | 0.221 | 0.229 | 0.2139 | 0.0 (0.0%) | 1,390,000 |
29 Nov 2021 | HKD | 0.24 | 0.24 | 0.221 | 0.229 | 0.2139 | +0.002 (+0.88%) | 1,230,000 |
26 Nov 2021 | HKD | 0.221 | 0.234 | 0.218 | 0.227 | 0.2121 | -0.003 (-1.30%) | 1,890,000 |
25 Nov 2021 | HKD | 0.221 | 0.233 | 0.221 | 0.23 | 0.2149 | -0.005 (-2.13%) | 560,000 |
24 Nov 2021 | HKD | 0.24 | 0.24 | 0.221 | 0.235 | 0.2195 | -0.005 (-2.08%) | 2,250,000 |
23 Nov 2021 | HKD | 0.25 | 0.25 | 0.22 | 0.24 | 0.2242 | +0.004 (+1.69%) | 2,630,000 |
22 Nov 2021 | HKD | 0.232 | 0.249 | 0.23 | 0.236 | 0.2205 | -0.006 (-2.48%) | 820,000 |
19 Nov 2021 | HKD | 0.226 | 0.245 | 0.226 | 0.242 | 0.2261 | +0.005 (+2.11%) | 1,200,000 |
18 Nov 2021 | HKD | 0.231 | 0.239 | 0.231 | 0.237 | 0.2214 | -0.003 (-1.25%) | 980,000 |
17 Nov 2021 | HKD | 0.23 | 0.25 | 0.229 | 0.24 | 0.2242 | +0.002 (+0.84%) | 3,000,000 |
16 Nov 2021 | HKD | 0.23 | 0.244 | 0.211 | 0.238 | 0.2223 | +0.004 (+1.71%) | 1,450,000 |
15 Nov 2021 | HKD | 0.255 | 0.255 | 0.228 | 0.234 | 0.2186 | -0.012 (-4.88%) | 910,000 |
12 Nov 2021 | HKD | 0.235 | 0.249 | 0.235 | 0.246 | 0.2298 | +0.008 (+3.36%) | 1,110,000 |
11 Nov 2021 | HKD | 0.238 | 0.249 | 0.232 | 0.238 | 0.2223 | -0.002 (-0.83%) | 430,000 |
10 Nov 2021 | HKD | 0.25 | 0.255 | 0.223 | 0.24 | 0.2242 | -0.02 (-7.69%) | 4,630,000 |
9 Nov 2021 | HKD | 0.265 | 0.265 | 0.249 | 0.26 | 0.2429 | +0.012 (+4.84%) | 2,030,000 |
8 Nov 2021 | HKD | 0.255 | 0.255 | 0.244 | 0.248 | 0.2317 | -0.007 (-2.75%) | 420,000 |
5 Nov 2021 | HKD | 0.27 | 0.27 | 0.245 | 0.255 | 0.2382 | -0.005 (-1.92%) | 2,020,000 |
4 Nov 2021 | HKD | 0.28 | 0.28 | 0.25 | 0.26 | 0.2429 | 0.0 (0.0%) | 3,130,000 |
3 Nov 2021 | HKD | 0.25 | 0.315 | 0.24 | 0.26 | 0.2429 | +0.016 (+6.56%) | 25,770,000 |
2 Nov 2021 | HKD | 0.219 | 0.265 | 0.212 | 0.244 | 0.2279 | +0.038 (+18.45%) | 11,710,000 |
1 Nov 2021 | HKD | 0.191 | 0.217 | 0.191 | 0.206 | 0.1924 | +0.002 (+0.98%) | 1,110,000 |
29 Oct 2021 | HKD | 0.213 | 0.213 | 0.2 | 0.204 | 0.1906 | -0.001 (-0.49%) | 1,070,000 |
28 Oct 2021 | HKD | 0.205 | 0.215 | 0.195 | 0.205 | 0.1915 | 0.0 (0.0%) | 2,400,000 |
27 Oct 2021 | HKD | 0.197 | 0.227 | 0.183 | 0.205 | 0.1915 | +0.007 (+3.54%) | 5,150,000 |
26 Oct 2021 | HKD | 0.21 | 0.211 | 0.185 | 0.198 | 0.185 | -0.017 (-7.91%) | 4,710,000 |
25 Oct 2021 | HKD | 0.24 | 0.24 | 0.206 | 0.215 | 0.2008 | -0.03 (-12.24%) | 7,040,000 |
22 Oct 2021 | HKD | 0.28 | 0.28 | 0.234 | 0.245 | 0.2289 | -0.035 (-12.50%) | 14,080,000 |
21 Oct 2021 | HKD | 0.29 | 0.32 | 0.26 | 0.28 | 0.2616 | +0.01 (+3.70%) | 19,000,000 |