Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2018 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 20,096,000 |
20 Nov 2018 | HKD | 0.355 | 0.365 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 39,154,000 |
19 Nov 2018 | HKD | 0.36 | 0.36 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 35,334,000 |
16 Nov 2018 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 57,448,000 |
15 Nov 2018 | HKD | 0.38 | 0.385 | 0.355 | 0.36 | 0.36 | -0.02 (-5.26%) | 86,225,000 |
14 Nov 2018 | HKD | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 60,193,000 |
13 Nov 2018 | HKD | 0.34 | 0.385 | 0.34 | 0.38 | 0.38 | +0.04 (+11.76%) | 126,799,500 |
12 Nov 2018 | HKD | 0.35 | 0.355 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 35,342,000 |
9 Nov 2018 | HKD | 0.37 | 0.375 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 30,096,341 |
8 Nov 2018 | HKD | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 22,478,000 |
7 Nov 2018 | HKD | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 37,328,000 |
6 Nov 2018 | HKD | 0.355 | 0.4 | 0.35 | 0.38 | 0.38 | +0.035 (+10.14%) | 91,452,000 |
5 Nov 2018 | HKD | 0.36 | 0.365 | 0.34 | 0.345 | 0.345 | -0.015 (-4.17%) | 65,346,000 |
2 Nov 2018 | HKD | 0.365 | 0.38 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 104,316,000 |
1 Nov 2018 | HKD | 0.35 | 0.38 | 0.34 | 0.365 | 0.365 | +0.01 (+2.82%) | 98,510,661 |
31 Oct 2018 | HKD | 0.37 | 0.405 | 0.335 | 0.355 | 0.355 | 0.0 (0.0%) | 333,791,720 |
30 Oct 2018 | HKD | 0.42 | 0.43 | 0.31 | 0.355 | 0.355 | -0.075 (-17.44%) | 108,834,000 |
29 Oct 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
26 Oct 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
25 Oct 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
24 Oct 2018 | HKD | 0.54 | 0.54 | 0.42 | 0.43 | 0.43 | -0.11 (-20.37%) | 96,734,000 |
23 Oct 2018 | HKD | 0.66 | 0.66 | 0.51 | 0.54 | 0.54 | -0.11 (-16.92%) | 33,244,000 |
22 Oct 2018 | HKD | 0.79 | 0.79 | 0.63 | 0.65 | 0.65 | -0.14 (-17.72%) | 23,528,000 |
19 Oct 2018 | HKD | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 9,290,000 |
18 Oct 2018 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 550,000 |
17 Oct 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 2,256,000 |
15 Oct 2018 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,766,000 |
12 Oct 2018 | HKD | 0.77 | 0.8 | 0.75 | 0.79 | 0.79 | 0.0 (0.0%) | 2,340,000 |
11 Oct 2018 | HKD | 0.75 | 0.8 | 0.74 | 0.79 | 0.79 | -0.01 (-1.25%) | 8,078,000 |