Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.03 | 0.031 | 0.03 | 0.031 | 0.31 | 0.0 (0.0%) | 1,792,000 |
24 Oct 2018 | HKD | 0.031 | 0.031 | 0.03 | 0.031 | 0.31 | 0.0 (0.0%) | 6,664,000 |
23 Oct 2018 | HKD | 0.031 | 0.031 | 0.03 | 0.031 | 0.31 | 0.0 (0.0%) | 5,040,000 |
22 Oct 2018 | HKD | 0.031 | 0.032 | 0.03 | 0.031 | 0.31 | 0.0 (0.0%) | 6,756,000 |
19 Oct 2018 | HKD | 0.031 | 0.032 | 0.031 | 0.031 | 0.31 | 0.0 (0.0%) | 3,640,000 |
18 Oct 2018 | HKD | 0.032 | 0.032 | 0.031 | 0.031 | 0.31 | +0.001 (+3.33%) | 1,000,000 |
17 Oct 2018 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.3 | -0.003 (-9.09%) | 0 |
16 Oct 2018 | HKD | 0.031 | 0.033 | 0.031 | 0.033 | 0.33 | +0.001 (+3.13%) | 3,916,000 |
15 Oct 2018 | HKD | 0.032 | 0.032 | 0.031 | 0.032 | 0.32 | -0.002 (-5.88%) | 8,816,000 |
12 Oct 2018 | HKD | 0.031 | 0.034 | 0.031 | 0.034 | 0.34 | +0.002 (+6.25%) | 11,548,000 |
11 Oct 2018 | HKD | 0.033 | 0.035 | 0.032 | 0.032 | 0.32 | -0.003 (-8.57%) | 14,968,000 |
10 Oct 2018 | HKD | 0.032 | 0.035 | 0.032 | 0.035 | 0.35 | +0.003 (+9.38%) | 12,984,000 |
9 Oct 2018 | HKD | 0.032 | 0.033 | 0.031 | 0.032 | 0.32 | -0.001 (-3.03%) | 3,000,000 |
8 Oct 2018 | HKD | 0.035 | 0.035 | 0.031 | 0.033 | 0.33 | -0.001 (-2.94%) | 20,302,747 |
5 Oct 2018 | HKD | 0.035 | 0.035 | 0.033 | 0.034 | 0.34 | -0.002 (-5.56%) | 7,584,000 |
4 Oct 2018 | HKD | 0.036 | 0.037 | 0.035 | 0.036 | 0.36 | -0.002 (-5.26%) | 24,476,000 |
3 Oct 2018 | HKD | 0.036 | 0.038 | 0.036 | 0.038 | 0.38 | +0.001 (+2.70%) | 5,788,000 |
2 Oct 2018 | HKD | 0.039 | 0.04 | 0.037 | 0.037 | 0.37 | -0.003 (-7.50%) | 15,628,000 |
1 Oct 2018 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.4 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.04 | 0.04 | 0.036 | 0.04 | 0.4 | 0.0 (0.0%) | 23,480,000 |
27 Sep 2018 | HKD | 0.043 | 0.047 | 0.039 | 0.04 | 0.4 | -0.003 (-6.98%) | 80,432,000 |
26 Sep 2018 | HKD | 0.037 | 0.047 | 0.036 | 0.043 | 0.43 | +0.003 (+7.50%) | 121,088,000 |
25 Sep 2018 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.4 | +0.003 (+8.11%) | 0 |
24 Sep 2018 | HKD | 0.036 | 0.037 | 0.035 | 0.037 | 0.37 | +0.001 (+2.78%) | 13,380,000 |
21 Sep 2018 | HKD | 0.035 | 0.037 | 0.033 | 0.036 | 0.36 | +0.001 (+2.86%) | 25,808,000 |
20 Sep 2018 | HKD | 0.038 | 0.038 | 0.035 | 0.035 | 0.35 | -0.002 (-5.41%) | 52,568,000 |
19 Sep 2018 | HKD | 0.038 | 0.038 | 0.035 | 0.037 | 0.37 | -0.001 (-2.63%) | 44,368,000 |
18 Sep 2018 | HKD | 0.04 | 0.04 | 0.035 | 0.038 | 0.38 | 0.0 (0.0%) | 41,864,000 |
17 Sep 2018 | HKD | 0.041 | 0.041 | 0.036 | 0.038 | 0.38 | -0.002 (-5%) | 56,120,000 |
14 Sep 2018 | HKD | 0.052 | 0.054 | 0.038 | 0.04 | 0.4 | -0.006 (-13.04%) | 356,324,000 |