Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | HKD | 0.065 | 0.079 | 0.065 | 0.07 | 0.07 | +0.002 (+2.94%) | 258,000 |
17 Dec 2018 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | -0.002 (-2.86%) | 620,000 |
14 Dec 2018 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.002 (+2.94%) | 0 |
13 Dec 2018 | HKD | 0.071 | 0.071 | 0.067 | 0.068 | 0.068 | -0.003 (-4.23%) | 762,000 |
12 Dec 2018 | HKD | 0.073 | 0.076 | 0.071 | 0.071 | 0.071 | -0.004 (-5.33%) | 236,000 |
11 Dec 2018 | HKD | 0.07 | 0.079 | 0.067 | 0.075 | 0.075 | +0.005 (+7.14%) | 616,000 |
10 Dec 2018 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.001 (-1.41%) | 0 |
7 Dec 2018 | HKD | 0.072 | 0.072 | 0.071 | 0.071 | 0.071 | -0.001 (-1.39%) | 50,000 |
6 Dec 2018 | HKD | 0.07 | 0.072 | 0.069 | 0.072 | 0.072 | 0.0 (0.0%) | 354,000 |
5 Dec 2018 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | -0.001 (-1.37%) | 220,000 |
4 Dec 2018 | HKD | 0.069 | 0.073 | 0.069 | 0.073 | 0.073 | +0.001 (+1.39%) | 742,000 |
3 Dec 2018 | HKD | 0.068 | 0.074 | 0.064 | 0.072 | 0.072 | 0.0 (0.0%) | 872,037 |
30 Nov 2018 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 20,000 |
29 Nov 2018 | HKD | 0.075 | 0.075 | 0.071 | 0.072 | 0.072 | -0.004 (-5.26%) | 230,000 |
28 Nov 2018 | HKD | 0.075 | 0.077 | 0.075 | 0.076 | 0.076 | -0.001 (-1.30%) | 344,000 |
27 Nov 2018 | HKD | 0.075 | 0.077 | 0.075 | 0.077 | 0.077 | -0.001 (-1.28%) | 520,000 |
26 Nov 2018 | HKD | 0.075 | 0.079 | 0.073 | 0.078 | 0.078 | +0.003 (+4%) | 150,000 |
23 Nov 2018 | HKD | 0.079 | 0.079 | 0.075 | 0.075 | 0.075 | -0.004 (-5.06%) | 380,000 |
22 Nov 2018 | HKD | 0.078 | 0.081 | 0.078 | 0.079 | 0.079 | +0.001 (+1.28%) | 452,000 |
21 Nov 2018 | HKD | 0.07 | 0.078 | 0.07 | 0.078 | 0.078 | +0.008 (+11.43%) | 580,000 |
20 Nov 2018 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.003 (-4.11%) | 0 |
19 Nov 2018 | HKD | 0.078 | 0.08 | 0.071 | 0.073 | 0.073 | -0.005 (-6.41%) | 3,074,000 |
16 Nov 2018 | HKD | 0.08 | 0.08 | 0.075 | 0.078 | 0.078 | -0.002 (-2.50%) | 1,390,000 |
15 Nov 2018 | HKD | 0.08 | 0.085 | 0.079 | 0.08 | 0.08 | -0.001 (-1.23%) | 864,000 |
14 Nov 2018 | HKD | 0.085 | 0.085 | 0.08 | 0.081 | 0.081 | -0.006 (-6.90%) | 510,000 |
13 Nov 2018 | HKD | 0.079 | 0.087 | 0.079 | 0.087 | 0.087 | +0.008 (+10.13%) | 1,436,000 |
12 Nov 2018 | HKD | 0.081 | 0.082 | 0.079 | 0.079 | 0.079 | -0.005 (-5.95%) | 1,230,000 |
9 Nov 2018 | HKD | 0.095 | 0.095 | 0.078 | 0.084 | 0.084 | -0.004 (-4.55%) | 1,372,000 |
8 Nov 2018 | HKD | 0.087 | 0.09 | 0.083 | 0.088 | 0.088 | +0.001 (+1.15%) | 2,168,000 |
7 Nov 2018 | HKD | 0.092 | 0.092 | 0.085 | 0.087 | 0.087 | -0.008 (-8.42%) | 2,586,000 |