Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.173 | 0.173 | 0.168 | 0.17 | 0.85 | -0.003 (-1.73%) | 3,228,000 |
5 Dec 2018 | HKD | 0.168 | 0.173 | 0.168 | 0.173 | 0.865 | -0.009 (-4.95%) | 1,600,000 |
4 Dec 2018 | HKD | 0.183 | 0.183 | 0.167 | 0.182 | 0.91 | +0.012 (+7.06%) | 19,148,600 |
3 Dec 2018 | HKD | 0.173 | 0.176 | 0.17 | 0.17 | 0.85 | -0.003 (-1.73%) | 20,204,000 |
30 Nov 2018 | HKD | 0.173 | 0.173 | 0.173 | 0.173 | 0.865 | +0.001 (+0.58%) | 14,580 |
29 Nov 2018 | HKD | 0.168 | 0.172 | 0.168 | 0.172 | 0.86 | 0.0 (0.0%) | 3,352,000 |
28 Nov 2018 | HKD | 0.175 | 0.175 | 0.16 | 0.172 | 0.86 | -0.001 (-0.58%) | 2,287,550 |
27 Nov 2018 | HKD | 0.187 | 0.187 | 0.164 | 0.173 | 0.865 | +0.002 (+1.17%) | 524,000 |
26 Nov 2018 | HKD | 0.187 | 0.187 | 0.165 | 0.171 | 0.855 | -0.009 (-5.00%) | 472,450 |
23 Nov 2018 | HKD | 0.188 | 0.188 | 0.156 | 0.18 | 0.9 | +0.004 (+2.27%) | 744,000 |
22 Nov 2018 | HKD | 0.182 | 0.186 | 0.176 | 0.176 | 0.88 | -0.006 (-3.30%) | 2,237,000 |
21 Nov 2018 | HKD | 0.18 | 0.182 | 0.18 | 0.182 | 0.91 | -0.006 (-3.19%) | 308,000 |
20 Nov 2018 | HKD | 0.182 | 0.188 | 0.18 | 0.188 | 0.94 | +0.003 (+1.62%) | 1,020,000 |
19 Nov 2018 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.925 | -0.003 (-1.60%) | 320,000 |
16 Nov 2018 | HKD | 0.19 | 0.194 | 0.185 | 0.188 | 0.94 | -0.002 (-1.05%) | 2,600,000 |
15 Nov 2018 | HKD | 0.197 | 0.198 | 0.19 | 0.19 | 0.95 | -0.001 (-0.52%) | 876,000 |
14 Nov 2018 | HKD | 0.192 | 0.199 | 0.19 | 0.191 | 0.955 | -0.001 (-0.52%) | 3,968,000 |
13 Nov 2018 | HKD | 0.196 | 0.196 | 0.186 | 0.192 | 0.96 | +0.004 (+2.13%) | 12,544,000 |
12 Nov 2018 | HKD | 0.196 | 0.196 | 0.188 | 0.188 | 0.94 | -0.002 (-1.05%) | 248,000 |
9 Nov 2018 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | -0.008 (-4.04%) | 21,600 |
8 Nov 2018 | HKD | 0.208 | 0.208 | 0.192 | 0.198 | 0.99 | +0.001 (+0.51%) | 1,884,000 |
7 Nov 2018 | HKD | 0.197 | 0.205 | 0.19 | 0.197 | 0.985 | +0.013 (+7.07%) | 1,124,000 |
6 Nov 2018 | HKD | 0.19 | 0.19 | 0.18 | 0.184 | 0.92 | -0.006 (-3.16%) | 2,264,000 |
5 Nov 2018 | HKD | 0.192 | 0.192 | 0.19 | 0.19 | 0.95 | -0.002 (-1.04%) | 292,000 |
2 Nov 2018 | HKD | 0.211 | 0.211 | 0.192 | 0.192 | 0.96 | -0.001 (-0.52%) | 460,000 |
1 Nov 2018 | HKD | 0.215 | 0.215 | 0.193 | 0.193 | 0.965 | -0.015 (-7.21%) | 968,000 |
31 Oct 2018 | HKD | 0.212 | 0.212 | 0.208 | 0.208 | 1.04 | +0.014 (+7.22%) | 100,000 |
30 Oct 2018 | HKD | 0.195 | 0.195 | 0.183 | 0.194 | 0.97 | -0.016 (-7.62%) | 169,600 |
29 Oct 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 1.05 | 0.0 (0.0%) | 0 |
26 Oct 2018 | HKD | 0.209 | 0.21 | 0.205 | 0.21 | 1.05 | -0.001 (-0.47%) | 285,200 |