Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | HKD | 0.14 | 0.157 | 0.12 | 0.148 | 0.148 | -0.006 (-3.90%) | 2,692,000 |
7 Dec 2021 | HKD | 0.155 | 0.155 | 0.154 | 0.154 | 0.154 | +0.004 (+2.67%) | 73,000 |
6 Dec 2021 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 150,000 |
3 Dec 2021 | HKD | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.009 (-5.66%) | 160,000 |
2 Dec 2021 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | -0.006 (-3.64%) | 0 |
1 Dec 2021 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.009 (+5.77%) | 15,029 |
30 Nov 2021 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 0 |
29 Nov 2021 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 0 |
26 Nov 2021 | HKD | 0.159 | 0.159 | 0.15 | 0.156 | 0.156 | -0.004 (-2.50%) | 134,000 |
25 Nov 2021 | HKD | 0.16 | 0.16 | 0.157 | 0.16 | 0.16 | 0.0 (0.0%) | 257,000 |
24 Nov 2021 | HKD | 0.16 | 0.184 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 313,000 |
23 Nov 2021 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 0 |
22 Nov 2021 | HKD | 0.172 | 0.172 | 0.165 | 0.165 | 0.165 | -0.007 (-4.07%) | 227,000 |
19 Nov 2021 | HKD | 0.172 | 0.181 | 0.172 | 0.172 | 0.172 | 0.0 (0.0%) | 280,000 |
18 Nov 2021 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | -0.004 (-2.27%) | 0 |
17 Nov 2021 | HKD | 0.182 | 0.193 | 0.17 | 0.176 | 0.176 | -0.001 (-0.56%) | 1,455,000 |
16 Nov 2021 | HKD | 0.171 | 0.186 | 0.166 | 0.177 | 0.177 | -0.011 (-5.85%) | 2,140,000 |
15 Nov 2021 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | -0.011 (-5.53%) | 0 |
12 Nov 2021 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | -0.003 (-1.49%) | 0 |
11 Nov 2021 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.202 | -0.001 (-0.49%) | 0 |
10 Nov 2021 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | +0.007 (+3.57%) | 0 |
9 Nov 2021 | HKD | 0.18 | 0.196 | 0.161 | 0.196 | 0.196 | +0.001 (+0.51%) | 393,000 |
8 Nov 2021 | HKD | 0.197 | 0.197 | 0.195 | 0.195 | 0.195 | -0.002 (-1.02%) | 17,000 |
5 Nov 2021 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 51,000 |
4 Nov 2021 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 12,000 |
3 Nov 2021 | HKD | 0.209 | 0.209 | 0.193 | 0.197 | 0.197 | +0.005 (+2.60%) | 100,000 |
2 Nov 2021 | HKD | 0.19 | 0.208 | 0.18 | 0.192 | 0.192 | -0.003 (-1.54%) | 340,000 |
1 Nov 2021 | HKD | 0.199 | 0.209 | 0.195 | 0.195 | 0.195 | -0.003 (-1.52%) | 385,000 |
29 Oct 2021 | HKD | 0.219 | 0.219 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 347,000 |
28 Oct 2021 | HKD | 0.211 | 0.211 | 0.197 | 0.198 | 0.198 | -0.012 (-5.71%) | 269,000 |