Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | HKD | 0.34 | 0.35 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 75,032 |
30 Nov 2021 | HKD | 0.335 | 0.335 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 776,360 |
29 Nov 2021 | HKD | 0.35 | 0.35 | 0.33 | 0.335 | 0.335 | -0.02 (-5.63%) | 4,345,000 |
26 Nov 2021 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 40,000 |
25 Nov 2021 | HKD | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 188,000 |
24 Nov 2021 | HKD | 0.38 | 0.38 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 179,973 |
23 Nov 2021 | HKD | 0.355 | 0.365 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 290,500 |
22 Nov 2021 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 30,252 |
19 Nov 2021 | HKD | 0.375 | 0.385 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 1,291,720 |
18 Nov 2021 | HKD | 0.38 | 0.385 | 0.35 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,760,000 |
17 Nov 2021 | HKD | 0.375 | 0.385 | 0.35 | 0.365 | 0.365 | +0.02 (+5.80%) | 2,615,000 |
16 Nov 2021 | HKD | 0.36 | 0.39 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,440,000 |
15 Nov 2021 | HKD | 0.355 | 0.37 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 120,000 |
12 Nov 2021 | HKD | 0.335 | 0.38 | 0.33 | 0.365 | 0.365 | +0.015 (+4.29%) | 13,300,000 |
11 Nov 2021 | HKD | 0.37 | 0.415 | 0.3 | 0.35 | 0.35 | -0.02 (-5.41%) | 9,738,000 |
10 Nov 2021 | HKD | 0.345 | 0.51 | 0.345 | 0.37 | 0.37 | +0.03 (+8.82%) | 9,491,709 |
9 Nov 2021 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.015 (+4.62%) | 0 |
8 Nov 2021 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 39,500 |
5 Nov 2021 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 130,000 |
4 Nov 2021 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 336,344 |
3 Nov 2021 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 120,000 |
2 Nov 2021 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 455,996 |
1 Nov 2021 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 25,000 |
29 Oct 2021 | HKD | 0.355 | 0.36 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 35,000 |
28 Oct 2021 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 25,000 |
27 Oct 2021 | HKD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 303,000 |
26 Oct 2021 | HKD | 0.345 | 0.385 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 13,314,000 |
25 Oct 2021 | HKD | 0.355 | 0.365 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 423,000 |
22 Oct 2021 | HKD | 0.335 | 0.355 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 50,000 |
21 Oct 2021 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 0 |