Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | HKD | 0.199 | 0.201 | 0.193 | 0.201 | 4.0035 | +0.001 (+0.50%) | 2,090,000 |
12 Dec 2018 | HKD | 0.199 | 0.2 | 0.199 | 0.2 | 3.9835 | -0.002 (-0.99%) | 240,000 |
11 Dec 2018 | HKD | 0.2 | 0.202 | 0.2 | 0.202 | 4.0234 | +0.002 (+1%) | 395,000 |
10 Dec 2018 | HKD | 0.2 | 0.204 | 0.196 | 0.2 | 3.9835 | 0.0 (0.0%) | 1,210,000 |
7 Dec 2018 | HKD | 0.192 | 0.205 | 0.192 | 0.2 | 3.9835 | -0.004 (-1.96%) | 2,325,000 |
6 Dec 2018 | HKD | 0.205 | 0.205 | 0.204 | 0.204 | 4.0632 | +0.004 (+2.00%) | 10,050 |
5 Dec 2018 | HKD | 0.2 | 0.201 | 0.2 | 0.2 | 3.9835 | -0.001 (-0.50%) | 195,000 |
4 Dec 2018 | HKD | 0.192 | 0.202 | 0.192 | 0.201 | 4.0035 | -0.002 (-0.99%) | 320,000 |
3 Dec 2018 | HKD | 0.198 | 0.204 | 0.197 | 0.203 | 4.0433 | 0.0 (0.0%) | 1,050,000 |
30 Nov 2018 | HKD | 0.201 | 0.203 | 0.2 | 0.203 | 4.0433 | +0.002 (+1.00%) | 885,000 |
29 Nov 2018 | HKD | 0.201 | 0.204 | 0.191 | 0.201 | 4.0035 | -0.003 (-1.47%) | 360,000 |
28 Nov 2018 | HKD | 0.201 | 0.205 | 0.193 | 0.204 | 4.0632 | -0.009 (-4.23%) | 1,590,000 |
27 Nov 2018 | HKD | 0.201 | 0.213 | 0.199 | 0.213 | 4.2425 | -0.001 (-0.47%) | 540,000 |
26 Nov 2018 | HKD | 0.209 | 0.215 | 0.208 | 0.214 | 4.2624 | +0.003 (+1.42%) | 180,000 |
23 Nov 2018 | HKD | 0.208 | 0.211 | 0.208 | 0.211 | 4.2026 | +0.006 (+2.93%) | 15,000 |
22 Nov 2018 | HKD | 0.204 | 0.209 | 0.2 | 0.205 | 4.0831 | -0.007 (-3.30%) | 425,000 |
21 Nov 2018 | HKD | 0.215 | 0.216 | 0.202 | 0.212 | 4.2226 | -0.003 (-1.40%) | 2,500,000 |
20 Nov 2018 | HKD | 0.209 | 0.22 | 0.209 | 0.215 | 4.2823 | +0.007 (+3.37%) | 50,000 |
19 Nov 2018 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 4.1429 | 0.0 (0.0%) | 0 |
16 Nov 2018 | HKD | 0.197 | 0.208 | 0.197 | 0.208 | 4.1429 | +0.008 (+4.00%) | 390,000 |
15 Nov 2018 | HKD | 0.21 | 0.21 | 0.197 | 0.2 | 3.9835 | -0.014 (-6.54%) | 2,170,000 |
14 Nov 2018 | HKD | 0.21 | 0.214 | 0.21 | 0.214 | 4.2624 | +0.004 (+1.90%) | 300,000 |
13 Nov 2018 | HKD | 0.216 | 0.216 | 0.21 | 0.21 | 4.1827 | -0.004 (-1.87%) | 20,000 |
12 Nov 2018 | HKD | 0.207 | 0.216 | 0.207 | 0.214 | 4.2624 | +0.006 (+2.88%) | 335,000 |
9 Nov 2018 | HKD | 0.214 | 0.215 | 0.201 | 0.208 | 4.1429 | -0.007 (-3.26%) | 11,820,000 |
8 Nov 2018 | HKD | 0.211 | 0.215 | 0.211 | 0.215 | 4.2823 | +0.005 (+2.38%) | 1,130,000 |
7 Nov 2018 | HKD | 0.21 | 0.22 | 0.21 | 0.21 | 4.1827 | +0.006 (+2.94%) | 200,000 |
6 Nov 2018 | HKD | 0.21 | 0.216 | 0.204 | 0.204 | 4.0632 | -0.006 (-2.86%) | 555,000 |
5 Nov 2018 | HKD | 0.21 | 0.22 | 0.21 | 0.21 | 4.1827 | 0.0 (0.0%) | 9,900,000 |
2 Nov 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 4.1827 | -0.006 (-2.78%) | 0 |