Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.5 | 0.53 | 0.495 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,757,500 |
24 Oct 2018 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 875,000 |
23 Oct 2018 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 420,000 |
22 Oct 2018 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 77,500 |
19 Oct 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,865,000 |
18 Oct 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,252,500 |
17 Oct 2018 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 242,500 |
15 Oct 2018 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 6,030,000 |
12 Oct 2018 | HKD | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,257,500 |
11 Oct 2018 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 2,700,000 |
10 Oct 2018 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,465,000 |
9 Oct 2018 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 25,340,000 |
8 Oct 2018 | HKD | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,302,500 |
5 Oct 2018 | HKD | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | +0.01 (+1.72%) | 3,532,500 |
4 Oct 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 13,705,000 |
3 Oct 2018 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 8,400,501 |
2 Oct 2018 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,665,000 |
1 Oct 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,822,500 |
27 Sep 2018 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,715,000 |
26 Sep 2018 | HKD | 0.54 | 0.6 | 0.54 | 0.59 | 0.59 | +0.02 (+3.51%) | 4,765,000 |
25 Sep 2018 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.5 | 0.57 | 0.5 | 0.57 | 0.57 | +0.06 (+11.76%) | 5,182,500 |
21 Sep 2018 | HKD | 0.52 | 0.52 | 0.485 | 0.51 | 0.51 | -0.03 (-5.56%) | 4,135,000 |
20 Sep 2018 | HKD | 0.53 | 0.54 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 1,795,000 |
19 Sep 2018 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 250,000 |
18 Sep 2018 | HKD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,735,000 |
17 Sep 2018 | HKD | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -0.03 (-5.17%) | 17,641,500 |
14 Sep 2018 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 4,965,000 |