Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2018 | HKD | 0.54 | 0.54 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 52,000 |
22 Nov 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 64,000 |
21 Nov 2018 | HKD | 0.52 | 0.58 | 0.52 | 0.57 | 0.57 | +0.07 (+14.00%) | 138,000 |
20 Nov 2018 | HKD | 0.49 | 0.54 | 0.45 | 0.5 | 0.5 | -0.04 (-7.41%) | 141,000 |
19 Nov 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
16 Nov 2018 | HKD | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 273,000 |
15 Nov 2018 | HKD | 0.52 | 0.66 | 0.46 | 0.51 | 0.51 | -0.03 (-5.56%) | 842,000 |
14 Nov 2018 | HKD | 0.5 | 0.54 | 0.49 | 0.54 | 0.54 | +0.06 (+12.50%) | 526,000 |
13 Nov 2018 | HKD | 0.465 | 0.49 | 0.435 | 0.48 | 0.48 | +0.04 (+9.09%) | 903,000 |
12 Nov 2018 | HKD | 0.42 | 0.44 | 0.405 | 0.44 | 0.44 | +0.035 (+8.64%) | 767,000 |
9 Nov 2018 | HKD | 0.4 | 0.49 | 0.38 | 0.405 | 0.405 | +0.045 (+12.50%) | 2,292,000 |
8 Nov 2018 | HKD | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | -0.02 (-5.26%) | 93,000 |
7 Nov 2018 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 91,000 |
6 Nov 2018 | HKD | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | +0.02 (+5.41%) | 102,000 |
5 Nov 2018 | HKD | 0.35 | 0.375 | 0.325 | 0.37 | 0.37 | -0.01 (-2.63%) | 103,000 |
2 Nov 2018 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
1 Nov 2018 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | +0.03 (+8.57%) | 9,000 |
31 Oct 2018 | HKD | 0.37 | 0.39 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 939,000 |
30 Oct 2018 | HKD | 0.355 | 0.38 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 374,000 |
29 Oct 2018 | HKD | 0.36 | 0.36 | 0.315 | 0.355 | 0.355 | +0.025 (+7.58%) | 546,000 |
26 Oct 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.04 (-10.81%) | 33,000 |
25 Oct 2018 | HKD | 0.38 | 0.38 | 0.335 | 0.37 | 0.37 | +0.02 (+5.71%) | 206,000 |
24 Oct 2018 | HKD | 0.305 | 0.35 | 0.3 | 0.35 | 0.35 | +0.06 (+20.69%) | 950,000 |
23 Oct 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 15,000 |
22 Oct 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 60,000 |
19 Oct 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 240,000 |
18 Oct 2018 | HKD | 0.275 | 0.285 | 0.265 | 0.285 | 0.285 | +0.02 (+7.55%) | 26,000 |
17 Oct 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 31,000 |
15 Oct 2018 | HKD | 0.265 | 0.27 | 0.25 | 0.26 | 0.26 | -0.025 (-8.77%) | 805,000 |