Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.485 | 0.485 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 3,970,000 |
5 Dec 2018 | HKD | 0.48 | 0.485 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 4,510,000 |
4 Dec 2018 | HKD | 0.495 | 0.5 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 5,896,000 |
3 Dec 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 6,544,000 |
30 Nov 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 5,056,000 |
29 Nov 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 5,056,000 |
28 Nov 2018 | HKD | 0.52 | 0.52 | 0.485 | 0.51 | 0.51 | -0.01 (-1.92%) | 9,448,000 |
27 Nov 2018 | HKD | 0.54 | 0.55 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 11,790,000 |
26 Nov 2018 | HKD | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 9,688,000 |
23 Nov 2018 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 8,322,000 |
22 Nov 2018 | HKD | 0.62 | 0.63 | 0.56 | 0.58 | 0.58 | -0.04 (-6.45%) | 21,244,000 |
21 Nov 2018 | HKD | 0.6 | 0.65 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 31,426,000 |
20 Nov 2018 | HKD | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | +0.03 (+5.36%) | 9,350,000 |
19 Nov 2018 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 7,020,000 |
16 Nov 2018 | HKD | 0.52 | 0.55 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 9,916,000 |
15 Nov 2018 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 7,022,000 |
14 Nov 2018 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 14,790,020 |
13 Nov 2018 | HKD | 0.47 | 0.54 | 0.46 | 0.53 | 0.53 | +0.06 (+12.77%) | 20,860,000 |
12 Nov 2018 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 7,368,000 |
9 Nov 2018 | HKD | 0.485 | 0.485 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 3,418,000 |
8 Nov 2018 | HKD | 0.485 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 5,006,000 |
7 Nov 2018 | HKD | 0.485 | 0.495 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 4,730,000 |
6 Nov 2018 | HKD | 0.48 | 0.5 | 0.465 | 0.485 | 0.485 | +0.01 (+2.11%) | 10,010,000 |
5 Nov 2018 | HKD | 0.55 | 0.56 | 0.46 | 0.475 | 0.475 | -0.085 (-15.18%) | 19,388,000 |
2 Nov 2018 | HKD | 0.59 | 0.59 | 0.54 | 0.56 | 0.56 | -0.04 (-6.67%) | 7,928,000 |
1 Nov 2018 | HKD | 0.62 | 0.63 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 5,748,000 |
31 Oct 2018 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 14,068,000 |
30 Oct 2018 | HKD | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | +0.01 (+1.61%) | 6,174,000 |
29 Oct 2018 | HKD | 0.65 | 0.65 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 5,412,000 |
26 Oct 2018 | HKD | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 4,740,000 |