Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.24 | 0.247 | 0.221 | 0.235 | 0.235 | -0.003 (-1.26%) | 138,000 |
30 Nov 2021 | HKD | 0.239 | 0.248 | 0.22 | 0.238 | 0.238 | -0.001 (-0.42%) | 458,000 |
29 Nov 2021 | HKD | 0.243 | 0.243 | 0.239 | 0.239 | 0.239 | -0.003 (-1.24%) | 1,166,000 |
26 Nov 2021 | HKD | 0.222 | 0.245 | 0.222 | 0.242 | 0.242 | -0.006 (-2.42%) | 1,502,000 |
25 Nov 2021 | HKD | 0.223 | 0.249 | 0.223 | 0.248 | 0.248 | 0.0 (0.0%) | 1,746,000 |
24 Nov 2021 | HKD | 0.25 | 0.25 | 0.231 | 0.248 | 0.248 | -0.002 (-0.80%) | 1,800,000 |
23 Nov 2021 | HKD | 0.255 | 0.255 | 0.219 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,216,000 |
22 Nov 2021 | HKD | 0.24 | 0.27 | 0.23 | 0.255 | 0.255 | +0.015 (+6.25%) | 396,000 |
19 Nov 2021 | HKD | 0.243 | 0.247 | 0.211 | 0.24 | 0.24 | -0.01 (-4%) | 73,570,000 |
18 Nov 2021 | HKD | 0.28 | 0.28 | 0.199 | 0.25 | 0.25 | -0.025 (-9.09%) | 16,222,000 |
17 Nov 2021 | HKD | 0.26 | 0.28 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 228,000 |
16 Nov 2021 | HKD | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | +0.031 (+12.45%) | 22,634,000 |
15 Nov 2021 | HKD | 0.22 | 0.25 | 0.19 | 0.249 | 0.249 | +0.029 (+13.18%) | 3,770,000 |
12 Nov 2021 | HKD | 0.29 | 0.32 | 0.22 | 0.22 | 0.22 | -0.09 (-29.03%) | 12,770,000 |
11 Nov 2021 | HKD | 0.305 | 0.32 | 0.275 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,492,000 |
10 Nov 2021 | HKD | 0.275 | 0.31 | 0.27 | 0.305 | 0.305 | +0.04 (+15.09%) | 5,846,000 |
9 Nov 2021 | HKD | 0.226 | 0.275 | 0.226 | 0.265 | 0.265 | +0.04 (+17.78%) | 3,178,000 |
8 Nov 2021 | HKD | 0.285 | 0.285 | 0.22 | 0.225 | 0.225 | -0.06 (-21.05%) | 9,460,000 |
5 Nov 2021 | HKD | 0.285 | 0.305 | 0.27 | 0.285 | 0.285 | -0.015 (-5%) | 8,790,000 |
4 Nov 2021 | HKD | 0.255 | 0.3 | 0.255 | 0.3 | 0.3 | +0.035 (+13.21%) | 9,152,000 |
3 Nov 2021 | HKD | 0.29 | 0.31 | 0.25 | 0.265 | 0.265 | -0.025 (-8.62%) | 9,090,000 |
2 Nov 2021 | HKD | 0.3 | 0.305 | 0.26 | 0.29 | 0.29 | -0.01 (-3.33%) | 4,762,000 |
1 Nov 2021 | HKD | 0.27 | 0.32 | 0.23 | 0.3 | 0.3 | +0.025 (+9.09%) | 11,552,000 |
29 Oct 2021 | HKD | 0.26 | 0.295 | 0.229 | 0.275 | 0.275 | +0.027 (+10.89%) | 15,140,000 |
28 Oct 2021 | HKD | 0.19 | 0.248 | 0.179 | 0.248 | 0.248 | +0.062 (+33.33%) | 22,806,000 |
27 Oct 2021 | HKD | 0.164 | 0.188 | 0.157 | 0.186 | 0.186 | +0.029 (+18.47%) | 8,808,000 |
26 Oct 2021 | HKD | 0.164 | 0.164 | 0.156 | 0.157 | 0.157 | -0.002 (-1.26%) | 1,740,000 |
25 Oct 2021 | HKD | 0.18 | 0.18 | 0.159 | 0.159 | 0.159 | -0.01 (-5.92%) | 3,290,000 |
22 Oct 2021 | HKD | 0.183 | 0.19 | 0.168 | 0.169 | 0.169 | -0.018 (-9.63%) | 4,046,000 |
21 Oct 2021 | HKD | 0.162 | 0.195 | 0.162 | 0.187 | 0.187 | +0.035 (+23.03%) | 5,258,000 |