Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2018 | HKD | 0.39 | 0.45 | 0.39 | 0.425 | 0.425 | +0.035 (+8.97%) | 6,482,000 |
27 Dec 2018 | HKD | 0.35 | 0.435 | 0.35 | 0.39 | 0.39 | +0.03 (+8.33%) | 11,105,000 |
24 Dec 2018 | HKD | 0.37 | 0.37 | 0.345 | 0.36 | 0.36 | -0.015 (-4%) | 1,282,000 |
21 Dec 2018 | HKD | 0.365 | 0.39 | 0.36 | 0.375 | 0.375 | -0.02 (-5.06%) | 8,730,000 |
20 Dec 2018 | HKD | 0.45 | 0.465 | 0.38 | 0.395 | 0.395 | -0.07 (-15.05%) | 14,113,000 |
19 Dec 2018 | HKD | 0.495 | 0.51 | 0.455 | 0.465 | 0.465 | -0.03 (-6.06%) | 10,214,000 |
18 Dec 2018 | HKD | 0.47 | 0.53 | 0.455 | 0.495 | 0.495 | +0.025 (+5.32%) | 36,346,000 |
17 Dec 2018 | HKD | 0.59 | 0.69 | 0.435 | 0.47 | 0.47 | -0.13 (-21.67%) | 132,876,000 |
14 Dec 2018 | HKD | 1.64 | 1.65 | 0.53 | 0.6 | 0.6 | -1.06 (-63.86%) | 75,768,000 |
13 Dec 2018 | HKD | 1.7 | 1.7 | 1.63 | 1.66 | 1.66 | -0.03 (-1.78%) | 4,450,000 |
12 Dec 2018 | HKD | 1.72 | 1.74 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 2,014,000 |
11 Dec 2018 | HKD | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 582,000 |
10 Dec 2018 | HKD | 1.73 | 1.75 | 1.68 | 1.74 | 1.74 | -0.01 (-0.57%) | 4,404,000 |
7 Dec 2018 | HKD | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 1,970,000 |
6 Dec 2018 | HKD | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 1,098,000 |
5 Dec 2018 | HKD | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,542,000 |
4 Dec 2018 | HKD | 1.74 | 1.76 | 1.71 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,122,000 |
3 Dec 2018 | HKD | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 1,610,000 |
30 Nov 2018 | HKD | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 1,486,000 |
29 Nov 2018 | HKD | 1.76 | 1.8 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,898,000 |
28 Nov 2018 | HKD | 1.76 | 1.84 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 6,594,000 |
27 Nov 2018 | HKD | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,282,000 |
26 Nov 2018 | HKD | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 348,000 |
23 Nov 2018 | HKD | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 2,140,000 |
22 Nov 2018 | HKD | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,964,000 |
21 Nov 2018 | HKD | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 2,498,000 |
20 Nov 2018 | HKD | 1.8 | 1.83 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,472,000 |
19 Nov 2018 | HKD | 1.75 | 1.82 | 1.74 | 1.8 | 1.8 | +0.04 (+2.27%) | 8,260,000 |
16 Nov 2018 | HKD | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 10,404,000 |
15 Nov 2018 | HKD | 1.8 | 1.81 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 3,974,000 |