Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | HKD | 0.21 | 0.213 | 0.2 | 0.206 | 0.206 | +0.006 (+3%) | 980,000 |
13 Dec 2021 | HKD | 0.208 | 0.208 | 0.2 | 0.2 | 0.2 | -0.002 (-0.99%) | 770,000 |
10 Dec 2021 | HKD | 0.206 | 0.209 | 0.202 | 0.202 | 0.202 | -0.004 (-1.94%) | 1,590,000 |
9 Dec 2021 | HKD | 0.203 | 0.206 | 0.203 | 0.206 | 0.206 | +0.004 (+1.98%) | 440,000 |
8 Dec 2021 | HKD | 0.202 | 0.206 | 0.201 | 0.202 | 0.202 | +0.002 (+1%) | 900,000 |
7 Dec 2021 | HKD | 0.204 | 0.204 | 0.2 | 0.2 | 0.2 | +0.002 (+1.01%) | 850,000 |
6 Dec 2021 | HKD | 0.204 | 0.208 | 0.198 | 0.198 | 0.198 | -0.01 (-4.81%) | 910,000 |
3 Dec 2021 | HKD | 0.206 | 0.21 | 0.206 | 0.208 | 0.208 | 0.0 (0.0%) | 1,760,000 |
2 Dec 2021 | HKD | 0.206 | 0.209 | 0.206 | 0.208 | 0.208 | +0.001 (+0.48%) | 370,000 |
1 Dec 2021 | HKD | 0.206 | 0.21 | 0.205 | 0.207 | 0.207 | +0.006 (+2.99%) | 1,610,000 |
30 Nov 2021 | HKD | 0.211 | 0.215 | 0.196 | 0.201 | 0.201 | -0.013 (-6.07%) | 1,540,000 |
29 Nov 2021 | HKD | 0.215 | 0.218 | 0.208 | 0.214 | 0.214 | -0.004 (-1.83%) | 1,530,000 |
26 Nov 2021 | HKD | 0.218 | 0.222 | 0.211 | 0.218 | 0.218 | -0.001 (-0.46%) | 4,150,000 |
25 Nov 2021 | HKD | 0.22 | 0.224 | 0.219 | 0.219 | 0.219 | -0.004 (-1.79%) | 2,000,000 |
24 Nov 2021 | HKD | 0.22 | 0.228 | 0.217 | 0.223 | 0.223 | +0.005 (+2.29%) | 7,580,000 |
23 Nov 2021 | HKD | 0.215 | 0.224 | 0.215 | 0.218 | 0.218 | 0.0 (0.0%) | 2,670,000 |
22 Nov 2021 | HKD | 0.212 | 0.23 | 0.211 | 0.218 | 0.218 | +0.006 (+2.83%) | 11,290,000 |
19 Nov 2021 | HKD | 0.213 | 0.213 | 0.208 | 0.212 | 0.212 | -0.001 (-0.47%) | 830,000 |
18 Nov 2021 | HKD | 0.212 | 0.216 | 0.21 | 0.213 | 0.213 | +0.003 (+1.43%) | 2,330,000 |
17 Nov 2021 | HKD | 0.211 | 0.215 | 0.207 | 0.21 | 0.21 | +0.002 (+0.96%) | 7,510,000 |
16 Nov 2021 | HKD | 0.21 | 0.21 | 0.201 | 0.208 | 0.208 | +0.005 (+2.46%) | 5,280,000 |
15 Nov 2021 | HKD | 0.205 | 0.21 | 0.2 | 0.203 | 0.203 | -0.001 (-0.49%) | 850,000 |
12 Nov 2021 | HKD | 0.205 | 0.205 | 0.2 | 0.204 | 0.204 | -0.001 (-0.49%) | 660,000 |
11 Nov 2021 | HKD | 0.204 | 0.205 | 0.198 | 0.205 | 0.205 | +0.001 (+0.49%) | 1,210,000 |
10 Nov 2021 | HKD | 0.207 | 0.207 | 0.198 | 0.204 | 0.204 | -0.003 (-1.45%) | 2,040,000 |
9 Nov 2021 | HKD | 0.202 | 0.208 | 0.198 | 0.207 | 0.207 | +0.005 (+2.48%) | 4,180,000 |
8 Nov 2021 | HKD | 0.199 | 0.203 | 0.199 | 0.202 | 0.202 | +0.002 (+1%) | 2,270,000 |
5 Nov 2021 | HKD | 0.202 | 0.214 | 0.2 | 0.2 | 0.2 | -0.006 (-2.91%) | 3,080,000 |
4 Nov 2021 | HKD | 0.2 | 0.214 | 0.198 | 0.206 | 0.206 | +0.008 (+4.04%) | 13,440,000 |
3 Nov 2021 | HKD | 0.19 | 0.198 | 0.19 | 0.198 | 0.198 | +0.007 (+3.66%) | 1,990,000 |