Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.088 | 0.088 | 0.087 | 0.087 | 0.087 | +0.013 (+17.57%) | 300,000 |
24 Oct 2018 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 1,873,777 |
23 Oct 2018 | HKD | 0.07 | 0.08 | 0.07 | 0.074 | 0.074 | -0.002 (-2.63%) | 875,555 |
22 Oct 2018 | HKD | 0.077 | 0.079 | 0.075 | 0.076 | 0.076 | -0.004 (-5%) | 2,904,444 |
19 Oct 2018 | HKD | 0.075 | 0.082 | 0.07 | 0.08 | 0.08 | +0.002 (+2.56%) | 4,197,000 |
18 Oct 2018 | HKD | 0.094 | 0.094 | 0.078 | 0.078 | 0.078 | -0.008 (-9.30%) | 3,370,222 |
17 Oct 2018 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.086 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.086 | 0.0 (0.0%) | 100,000 |
15 Oct 2018 | HKD | 0.095 | 0.095 | 0.08 | 0.086 | 0.086 | -0.004 (-4.44%) | 1,780,000 |
12 Oct 2018 | HKD | 0.09 | 0.09 | 0.084 | 0.09 | 0.09 | -0.006 (-6.25%) | 120,000 |
11 Oct 2018 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.096 | 0.0 (0.0%) | 0 |
10 Oct 2018 | HKD | 0.088 | 0.098 | 0.081 | 0.096 | 0.096 | +0.006 (+6.67%) | 148,000 |
9 Oct 2018 | HKD | 0.085 | 0.09 | 0.085 | 0.09 | 0.09 | 0.0 (0.0%) | 840,000 |
8 Oct 2018 | HKD | 0.094 | 0.1 | 0.081 | 0.09 | 0.09 | -0.004 (-4.26%) | 4,232,000 |
5 Oct 2018 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.094 | -0.005 (-5.05%) | 412,889 |
4 Oct 2018 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | -0.002 (-1.98%) | 256,000 |
3 Oct 2018 | HKD | 0.102 | 0.103 | 0.094 | 0.101 | 0.101 | +0.003 (+3.06%) | 3,784,544 |
2 Oct 2018 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | 0.0 (0.0%) | 0 |
1 Oct 2018 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.094 | 0.098 | 0.094 | 0.098 | 0.098 | -0.004 (-3.92%) | 1,100,000 |
27 Sep 2018 | HKD | 0.099 | 0.102 | 0.094 | 0.102 | 0.102 | +0.004 (+4.08%) | 2,663,111 |
26 Sep 2018 | HKD | 0.094 | 0.098 | 0.091 | 0.098 | 0.098 | +0.003 (+3.16%) | 1,196,000 |
25 Sep 2018 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 0 |
21 Sep 2018 | HKD | 0.094 | 0.099 | 0.093 | 0.095 | 0.095 | +0.003 (+3.26%) | 3,004,000 |
20 Sep 2018 | HKD | 0.098 | 0.098 | 0.09 | 0.092 | 0.092 | -0.01 (-9.80%) | 2,352,000 |
19 Sep 2018 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 0 |
18 Sep 2018 | HKD | 0.093 | 0.102 | 0.09 | 0.102 | 0.102 | +0.002 (+2.00%) | 454,000 |
17 Sep 2018 | HKD | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | +0.005 (+5.26%) | 80,000 |
14 Sep 2018 | HKD | 0.096 | 0.096 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 276,000 |