Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | HKD | 0.248 | 0.25 | 0.247 | 0.25 | 2.5 | 0.0 (0.0%) | 240,000 |
14 Dec 2018 | HKD | 0.25 | 0.255 | 0.249 | 0.25 | 2.5 | 0.0 (0.0%) | 1,297,397 |
13 Dec 2018 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 2.5 | 0.0 (0.0%) | 1,186,000 |
12 Dec 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 2.5 | +0.002 (+0.81%) | 3,328,000 |
11 Dec 2018 | HKD | 0.246 | 0.248 | 0.245 | 0.248 | 2.48 | 0.0 (0.0%) | 3,628,000 |
10 Dec 2018 | HKD | 0.249 | 0.25 | 0.246 | 0.248 | 2.48 | -0.001 (-0.40%) | 5,274,000 |
7 Dec 2018 | HKD | 0.25 | 0.25 | 0.246 | 0.249 | 2.49 | -0.001 (-0.40%) | 3,388,000 |
6 Dec 2018 | HKD | 0.25 | 0.255 | 0.249 | 0.25 | 2.5 | 0.0 (0.0%) | 2,454,000 |
5 Dec 2018 | HKD | 0.249 | 0.255 | 0.247 | 0.25 | 2.5 | 0.0 (0.0%) | 4,216,000 |
4 Dec 2018 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 2.5 | +0.001 (+0.40%) | 6,022,000 |
3 Dec 2018 | HKD | 0.245 | 0.255 | 0.245 | 0.249 | 2.49 | -0.006 (-2.35%) | 2,216,000 |
30 Nov 2018 | HKD | 0.236 | 0.255 | 0.236 | 0.255 | 2.55 | +0.014 (+5.81%) | 1,138,000 |
29 Nov 2018 | HKD | 0.247 | 0.248 | 0.241 | 0.241 | 2.41 | -0.005 (-2.03%) | 1,094,000 |
28 Nov 2018 | HKD | 0.249 | 0.255 | 0.24 | 0.246 | 2.46 | -0.024 (-8.89%) | 16,696,000 |
27 Nov 2018 | HKD | 0.26 | 0.275 | 0.255 | 0.27 | 2.7 | +0.005 (+1.89%) | 12,367,000 |
26 Nov 2018 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 2.65 | -0.005 (-1.85%) | 3,010,000 |
23 Nov 2018 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 2.7 | 0.0 (0.0%) | 304,000 |
22 Nov 2018 | HKD | 0.25 | 0.27 | 0.249 | 0.27 | 2.7 | +0.015 (+5.88%) | 9,574,000 |
21 Nov 2018 | HKD | 0.255 | 0.26 | 0.247 | 0.255 | 2.55 | 0.0 (0.0%) | 4,434,000 |
20 Nov 2018 | HKD | 0.265 | 0.27 | 0.247 | 0.255 | 2.55 | -0.01 (-3.77%) | 6,828,000 |
19 Nov 2018 | HKD | 0.26 | 0.275 | 0.255 | 0.265 | 2.65 | +0.005 (+1.92%) | 13,996,000 |
16 Nov 2018 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 4,990,000 |
15 Nov 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 3,470,000 |
14 Nov 2018 | HKD | 0.25 | 0.27 | 0.25 | 0.26 | 2.6 | +0.005 (+1.96%) | 3,132,000 |
13 Nov 2018 | HKD | 0.245 | 0.255 | 0.245 | 0.255 | 2.55 | +0.01 (+4.08%) | 2,178,000 |
12 Nov 2018 | HKD | 0.243 | 0.245 | 0.24 | 0.245 | 2.45 | +0.005 (+2.08%) | 642,000 |
9 Nov 2018 | HKD | 0.245 | 0.245 | 0.236 | 0.24 | 2.4 | -0.005 (-2.04%) | 20,000 |
8 Nov 2018 | HKD | 0.248 | 0.248 | 0.245 | 0.245 | 2.45 | -0.005 (-2%) | 38,000 |
7 Nov 2018 | HKD | 0.246 | 0.25 | 0.238 | 0.25 | 2.5 | +0.005 (+2.04%) | 866,000 |
6 Nov 2018 | HKD | 0.235 | 0.245 | 0.235 | 0.245 | 2.45 | +0.001 (+0.41%) | 276,000 |