Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | HKD | 0.229 | 0.239 | 0.229 | 0.234 | 0.234 | -0.006 (-2.50%) | 165,000 |
8 Dec 2021 | HKD | 0.24 | 0.26 | 0.219 | 0.24 | 0.24 | 0.0 (0.0%) | 10,000 |
7 Dec 2021 | HKD | 0.238 | 0.24 | 0.238 | 0.24 | 0.24 | +0.002 (+0.84%) | 255,000 |
6 Dec 2021 | HKD | 0.239 | 0.239 | 0.228 | 0.238 | 0.238 | -0.001 (-0.42%) | 5,755,000 |
3 Dec 2021 | HKD | 0.228 | 0.239 | 0.228 | 0.239 | 0.239 | -0.001 (-0.42%) | 225,000 |
2 Dec 2021 | HKD | 0.224 | 0.248 | 0.224 | 0.24 | 0.24 | 0.0 (0.0%) | 10,000 |
1 Dec 2021 | HKD | 0.239 | 0.247 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 1,100,000 |
30 Nov 2021 | HKD | 0.242 | 0.242 | 0.24 | 0.24 | 0.24 | -0.001 (-0.41%) | 85,000 |
29 Nov 2021 | HKD | 0.26 | 0.26 | 0.241 | 0.241 | 0.241 | -0.019 (-7.31%) | 1,140,000 |
26 Nov 2021 | HKD | 0.255 | 0.275 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 570,000 |
25 Nov 2021 | HKD | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 230,000 |
24 Nov 2021 | HKD | 0.29 | 0.29 | 0.265 | 0.265 | 0.265 | -0.03 (-10.17%) | 2,290,000 |
23 Nov 2021 | HKD | 0.3 | 0.3 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 770,000 |
22 Nov 2021 | HKD | 0.29 | 0.305 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 510,000 |
19 Nov 2021 | HKD | 0.28 | 0.31 | 0.28 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,315,000 |
18 Nov 2021 | HKD | 0.28 | 0.32 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 6,055,000 |
17 Nov 2021 | HKD | 0.29 | 0.32 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 4,150,000 |
16 Nov 2021 | HKD | 0.33 | 0.34 | 0.28 | 0.285 | 0.285 | -0.035 (-10.94%) | 4,190,000 |
15 Nov 2021 | HKD | 0.305 | 0.335 | 0.295 | 0.32 | 0.32 | +0.015 (+4.92%) | 4,405,000 |
12 Nov 2021 | HKD | 0.249 | 0.315 | 0.249 | 0.305 | 0.305 | +0.055 (+22%) | 8,320,000 |
11 Nov 2021 | HKD | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 595,000 |
10 Nov 2021 | HKD | 0.246 | 0.246 | 0.23 | 0.24 | 0.24 | -0.008 (-3.23%) | 745,000 |
9 Nov 2021 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
8 Nov 2021 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
5 Nov 2021 | HKD | 0.241 | 0.25 | 0.231 | 0.248 | 0.248 | +0.007 (+2.90%) | 240,000 |
4 Nov 2021 | HKD | 0.242 | 0.245 | 0.241 | 0.241 | 0.241 | -0.004 (-1.63%) | 410,000 |
3 Nov 2021 | HKD | 0.245 | 0.247 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 395,000 |
2 Nov 2021 | HKD | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 280,000 |
1 Nov 2021 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,085,000 |
29 Oct 2021 | HKD | 0.249 | 0.25 | 0.23 | 0.25 | 0.25 | +0.001 (+0.40%) | 1,920,000 |