Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.099 | 0.108 | 0.097 | 0.1 | 0.1 | +0.001 (+1.01%) | 9,502,000 |
5 Dec 2018 | HKD | 0.104 | 0.12 | 0.098 | 0.099 | 0.099 | -0.001 (-1%) | 111,364,000 |
4 Dec 2018 | HKD | 0.1 | 0.1 | 0.098 | 0.1 | 0.1 | 0.0 (0.0%) | 348,000 |
3 Dec 2018 | HKD | 0.102 | 0.103 | 0.1 | 0.1 | 0.1 | -0.002 (-1.96%) | 4,282,000 |
30 Nov 2018 | HKD | 0.106 | 0.107 | 0.1 | 0.102 | 0.102 | -0.002 (-1.92%) | 1,046,000 |
29 Nov 2018 | HKD | 0.101 | 0.105 | 0.101 | 0.104 | 0.104 | -0.002 (-1.89%) | 170,000 |
28 Nov 2018 | HKD | 0.1 | 0.11 | 0.098 | 0.106 | 0.106 | +0.003 (+2.91%) | 830,000 |
27 Nov 2018 | HKD | 0.11 | 0.114 | 0.1 | 0.103 | 0.103 | -0.007 (-6.36%) | 5,820,000 |
26 Nov 2018 | HKD | 0.117 | 0.118 | 0.108 | 0.11 | 0.11 | -0.008 (-6.78%) | 3,670,000 |
23 Nov 2018 | HKD | 0.129 | 0.129 | 0.11 | 0.118 | 0.118 | -0.011 (-8.53%) | 6,998,000 |
22 Nov 2018 | HKD | 0.133 | 0.134 | 0.125 | 0.129 | 0.129 | -0.008 (-5.84%) | 3,288,000 |
21 Nov 2018 | HKD | 0.14 | 0.14 | 0.137 | 0.137 | 0.137 | -0.002 (-1.44%) | 254,000 |
20 Nov 2018 | HKD | 0.143 | 0.143 | 0.138 | 0.139 | 0.139 | -0.007 (-4.79%) | 482,000 |
19 Nov 2018 | HKD | 0.146 | 0.149 | 0.144 | 0.146 | 0.146 | -0.003 (-2.01%) | 826,000 |
16 Nov 2018 | HKD | 0.146 | 0.154 | 0.146 | 0.149 | 0.149 | -0.003 (-1.97%) | 1,668,000 |
15 Nov 2018 | HKD | 0.16 | 0.16 | 0.15 | 0.152 | 0.152 | -0.008 (-5%) | 2,034,000 |
14 Nov 2018 | HKD | 0.164 | 0.164 | 0.16 | 0.16 | 0.16 | -0.008 (-4.76%) | 132,000 |
13 Nov 2018 | HKD | 0.159 | 0.168 | 0.159 | 0.168 | 0.168 | +0.009 (+5.66%) | 52,000 |
12 Nov 2018 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 26,000 |
9 Nov 2018 | HKD | 0.158 | 0.159 | 0.158 | 0.159 | 0.159 | -0.006 (-3.64%) | 115,661 |
8 Nov 2018 | HKD | 0.169 | 0.169 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 308,000 |
7 Nov 2018 | HKD | 0.161 | 0.164 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 132,000 |
6 Nov 2018 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 76,000 |
5 Nov 2018 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
2 Nov 2018 | HKD | 0.159 | 0.161 | 0.159 | 0.16 | 0.16 | +0.001 (+0.63%) | 168,000 |
1 Nov 2018 | HKD | 0.165 | 0.165 | 0.156 | 0.159 | 0.159 | -0.005 (-3.05%) | 164,000 |
31 Oct 2018 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | +0.001 (+0.61%) | 18,000 |
30 Oct 2018 | HKD | 0.164 | 0.166 | 0.163 | 0.163 | 0.163 | -0.002 (-1.21%) | 688,000 |
29 Oct 2018 | HKD | 0.156 | 0.177 | 0.156 | 0.165 | 0.165 | +0.005 (+3.13%) | 294,000 |
26 Oct 2018 | HKD | 0.166 | 0.166 | 0.16 | 0.16 | 0.16 | -0.006 (-3.61%) | 566,000 |