Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 144,000 |
17 Dec 2018 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 36,000 |
14 Dec 2018 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 176,000 |
13 Dec 2018 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | +0.03 (+4.84%) | 186,000 |
12 Dec 2018 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 60,000 |
11 Dec 2018 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 224,000 |
10 Dec 2018 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 82,000 |
7 Dec 2018 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 26,000 |
6 Dec 2018 | HKD | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 422,000 |
5 Dec 2018 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 158,000 |
4 Dec 2018 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | +0.02 (+2.99%) | 230,000 |
3 Dec 2018 | HKD | 0.65 | 0.78 | 0.64 | 0.67 | 0.67 | +0.03 (+4.69%) | 4,218,060 |
30 Nov 2018 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 296,000 |
29 Nov 2018 | HKD | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 266,000 |
28 Nov 2018 | HKD | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | +0.03 (+4.69%) | 58,000 |
27 Nov 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 222,000 |
26 Nov 2018 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 192,000 |
23 Nov 2018 | HKD | 0.63 | 0.63 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 706,000 |
22 Nov 2018 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 210,000 |
21 Nov 2018 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 24,000 |
20 Nov 2018 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,184,000 |
19 Nov 2018 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 322,000 |
16 Nov 2018 | HKD | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 340,000 |
15 Nov 2018 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 160,000 |
14 Nov 2018 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 608,000 |
13 Nov 2018 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 264,000 |
12 Nov 2018 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 250,000 |
9 Nov 2018 | HKD | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 72,000 |
8 Nov 2018 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 598,000 |
7 Nov 2018 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | +0.02 (+2.94%) | 80,000 |