Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.161 | 0.17 | 0.155 | 0.166 | 0.166 | -0.004 (-2.35%) | 1,334,000 |
24 Oct 2018 | HKD | 0.169 | 0.177 | 0.166 | 0.17 | 0.17 | -0.007 (-3.95%) | 206,000 |
23 Oct 2018 | HKD | 0.176 | 0.179 | 0.172 | 0.177 | 0.177 | -0.002 (-1.12%) | 1,298,000 |
22 Oct 2018 | HKD | 0.172 | 0.18 | 0.172 | 0.179 | 0.179 | +0.006 (+3.47%) | 762,000 |
19 Oct 2018 | HKD | 0.173 | 0.198 | 0.17 | 0.173 | 0.173 | -0.01 (-5.46%) | 2,680,000 |
18 Oct 2018 | HKD | 0.194 | 0.194 | 0.183 | 0.183 | 0.183 | -0.007 (-3.68%) | 258,000 |
17 Oct 2018 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.173 | 0.191 | 0.17 | 0.19 | 0.19 | +0.012 (+6.74%) | 61,186,000 |
15 Oct 2018 | HKD | 0.18 | 0.184 | 0.178 | 0.178 | 0.178 | -0.006 (-3.26%) | 1,168,000 |
12 Oct 2018 | HKD | 0.181 | 0.184 | 0.18 | 0.184 | 0.184 | +0.004 (+2.22%) | 776,000 |
11 Oct 2018 | HKD | 0.184 | 0.184 | 0.179 | 0.18 | 0.18 | -0.013 (-6.74%) | 1,610,000 |
10 Oct 2018 | HKD | 0.192 | 0.204 | 0.191 | 0.193 | 0.193 | +0.002 (+1.05%) | 1,122,000 |
9 Oct 2018 | HKD | 0.19 | 0.196 | 0.19 | 0.191 | 0.191 | +0.001 (+0.53%) | 1,196,000 |
8 Oct 2018 | HKD | 0.198 | 0.201 | 0.19 | 0.19 | 0.19 | -0.008 (-4.04%) | 1,742,000 |
5 Oct 2018 | HKD | 0.2 | 0.204 | 0.192 | 0.198 | 0.198 | -0.002 (-1%) | 6,642,000 |
4 Oct 2018 | HKD | 0.206 | 0.217 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 4,172,000 |
3 Oct 2018 | HKD | 0.232 | 0.232 | 0.207 | 0.21 | 0.21 | -0.018 (-7.89%) | 7,436,000 |
2 Oct 2018 | HKD | 0.198 | 0.27 | 0.198 | 0.228 | 0.228 | +0.029 (+14.57%) | 44,136,000 |
1 Oct 2018 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.226 | 0.226 | 0.195 | 0.199 | 0.199 | -0.028 (-12.33%) | 19,772,000 |
27 Sep 2018 | HKD | 0.275 | 0.3 | 0.222 | 0.227 | 0.227 | -0.048 (-17.45%) | 15,798,000 |
26 Sep 2018 | HKD | 0.189 | 0.34 | 0.189 | 0.275 | 0.275 | +0.097 (+54.49%) | 61,042,000 |
25 Sep 2018 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.177 | 0.179 | 0.176 | 0.178 | 0.178 | +0.002 (+1.14%) | 1,764,000 |
21 Sep 2018 | HKD | 0.185 | 0.19 | 0.176 | 0.176 | 0.176 | -0.014 (-7.37%) | 18,126,000 |
20 Sep 2018 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.003 (+1.60%) | 10,666 |
19 Sep 2018 | HKD | 0.18 | 0.198 | 0.18 | 0.187 | 0.187 | -0.005 (-2.60%) | 382,000 |
18 Sep 2018 | HKD | 0.18 | 0.21 | 0.179 | 0.192 | 0.192 | -0.005 (-2.54%) | 1,166,000 |
17 Sep 2018 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 0.2 | 0.2 | 0.197 | 0.197 | 0.197 | -0.004 (-1.99%) | 178,000 |