Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | HKD | 0.25 | 0.28 | 0.244 | 0.27 | 0.27 | +0.026 (+10.66%) | 9,985,000 |
20 Jan 2022 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | 0.0 (0.0%) | 100,000 |
19 Jan 2022 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | -0.006 (-2.40%) | 30,000 |
18 Jan 2022 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
17 Jan 2022 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 410,000 |
14 Jan 2022 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 5,000 |
13 Jan 2022 | HKD | 0.255 | 0.27 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 100,000 |
12 Jan 2022 | HKD | 0.28 | 0.28 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 790,000 |
11 Jan 2022 | HKD | 0.249 | 0.26 | 0.249 | 0.25 | 0.25 | +0.003 (+1.21%) | 310,000 |
10 Jan 2022 | HKD | 0.249 | 0.25 | 0.247 | 0.247 | 0.247 | -0.003 (-1.20%) | 350,000 |
7 Jan 2022 | HKD | 0.249 | 0.25 | 0.23 | 0.25 | 0.25 | +0.001 (+0.40%) | 155,000 |
6 Jan 2022 | HKD | 0.235 | 0.255 | 0.23 | 0.249 | 0.249 | +0.014 (+5.96%) | 1,015,000 |
5 Jan 2022 | HKD | 0.24 | 0.248 | 0.23 | 0.235 | 0.235 | -0.007 (-2.89%) | 475,000 |
4 Jan 2022 | HKD | 0.25 | 0.255 | 0.238 | 0.242 | 0.242 | -0.008 (-3.20%) | 825,000 |
3 Jan 2022 | HKD | 0.25 | 0.25 | 0.238 | 0.25 | 0.25 | 0.0 (0.0%) | 230,000 |
31 Dec 2021 | HKD | 0.243 | 0.25 | 0.243 | 0.25 | 0.25 | +0.007 (+2.88%) | 115,000 |
30 Dec 2021 | HKD | 0.241 | 0.243 | 0.241 | 0.243 | 0.243 | +0.001 (+0.41%) | 275,000 |
29 Dec 2021 | HKD | 0.23 | 0.25 | 0.23 | 0.242 | 0.242 | -0.004 (-1.63%) | 75,000 |
28 Dec 2021 | HKD | 0.248 | 0.248 | 0.246 | 0.246 | 0.246 | -0.001 (-0.40%) | 15,000 |
24 Dec 2021 | HKD | 0.244 | 0.247 | 0.24 | 0.247 | 0.247 | +0.002 (+0.82%) | 290,000 |
23 Dec 2021 | HKD | 0.239 | 0.245 | 0.22 | 0.245 | 0.245 | +0.014 (+6.06%) | 1,595,000 |
22 Dec 2021 | HKD | 0.22 | 0.237 | 0.22 | 0.231 | 0.231 | +0.011 (+5.00%) | 780,000 |
21 Dec 2021 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
20 Dec 2021 | HKD | 0.228 | 0.228 | 0.206 | 0.22 | 0.22 | -0.008 (-3.51%) | 635,000 |
17 Dec 2021 | HKD | 0.223 | 0.231 | 0.218 | 0.228 | 0.228 | -0.003 (-1.30%) | 540,000 |
16 Dec 2021 | HKD | 0.226 | 0.231 | 0.225 | 0.231 | 0.231 | -0.009 (-3.75%) | 45,000 |
15 Dec 2021 | HKD | 0.244 | 0.244 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 10,000 |
14 Dec 2021 | HKD | 0.24 | 0.242 | 0.201 | 0.235 | 0.235 | -0.025 (-9.62%) | 860,000 |
13 Dec 2021 | HKD | 0.26 | 0.26 | 0.246 | 0.26 | 0.26 | +0.01 (+4%) | 115,000 |
10 Dec 2021 | HKD | 0.233 | 0.255 | 0.233 | 0.25 | 0.25 | +0.016 (+6.84%) | 2,310,000 |