Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | HKD | 0.385 | 0.39 | 0.36 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,250,000 |
4 Dec 2018 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 105,000 |
3 Dec 2018 | HKD | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.025 (-6.02%) | 1,435,000 |
30 Nov 2018 | HKD | 0.41 | 0.42 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 340,000 |
29 Nov 2018 | HKD | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 795,000 |
28 Nov 2018 | HKD | 0.41 | 0.41 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 280,000 |
27 Nov 2018 | HKD | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,580,000 |
26 Nov 2018 | HKD | 0.445 | 0.445 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,010,000 |
23 Nov 2018 | HKD | 0.45 | 0.455 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 555,000 |
22 Nov 2018 | HKD | 0.455 | 0.455 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 445,000 |
21 Nov 2018 | HKD | 0.475 | 0.475 | 0.43 | 0.455 | 0.455 | -0.005 (-1.09%) | 895,000 |
20 Nov 2018 | HKD | 0.47 | 0.48 | 0.445 | 0.46 | 0.46 | -0.01 (-2.13%) | 365,000 |
19 Nov 2018 | HKD | 0.455 | 0.49 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 2,350,000 |
16 Nov 2018 | HKD | 0.42 | 0.49 | 0.42 | 0.455 | 0.455 | +0.035 (+8.33%) | 11,945,000 |
15 Nov 2018 | HKD | 0.415 | 0.435 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 480,000 |
14 Nov 2018 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 320,000 |
13 Nov 2018 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 5,000 |
12 Nov 2018 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 235,000 |
9 Nov 2018 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 265,000 |
8 Nov 2018 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 635,000 |
7 Nov 2018 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 975,000 |
6 Nov 2018 | HKD | 0.435 | 0.435 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 675,000 |
5 Nov 2018 | HKD | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 185,000 |
2 Nov 2018 | HKD | 0.405 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 975,000 |
1 Nov 2018 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 530,000 |
31 Oct 2018 | HKD | 0.405 | 0.405 | 0.385 | 0.405 | 0.405 | 0.0 (0.0%) | 1,010,000 |
30 Oct 2018 | HKD | 0.415 | 0.415 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 170,000 |
29 Oct 2018 | HKD | 0.415 | 0.415 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 710,000 |
26 Oct 2018 | HKD | 0.405 | 0.405 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 465,000 |
25 Oct 2018 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 615,000 |