Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,210,000 |
23 Oct 2018 | HKD | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 1,515,000 |
22 Oct 2018 | HKD | 0.44 | 0.44 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 2,095,000 |
19 Oct 2018 | HKD | 0.375 | 0.44 | 0.37 | 0.395 | 0.395 | +0.015 (+3.95%) | 1,185,000 |
18 Oct 2018 | HKD | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 2,795,000 |
17 Oct 2018 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.38 | 0.38 | 0.355 | 0.38 | 0.38 | 0.0 (0.0%) | 990,000 |
15 Oct 2018 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 505,000 |
12 Oct 2018 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 285,000 |
11 Oct 2018 | HKD | 0.4 | 0.4 | 0.375 | 0.385 | 0.385 | -0.03 (-7.23%) | 3,055,000 |
10 Oct 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 25,000 |
9 Oct 2018 | HKD | 0.405 | 0.42 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,405,000 |
8 Oct 2018 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 330,000 |
5 Oct 2018 | HKD | 0.405 | 0.415 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 2,385,000 |
4 Oct 2018 | HKD | 0.405 | 0.415 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 925,000 |
3 Oct 2018 | HKD | 0.405 | 0.425 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 4,010,000 |
2 Oct 2018 | HKD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 1,010,000 |
1 Oct 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 0 |
28 Sep 2018 | HKD | 0.435 | 0.435 | 0.41 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,915,000 |
27 Sep 2018 | HKD | 0.43 | 0.445 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 2,305,000 |
26 Sep 2018 | HKD | 0.425 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,770,000 |
25 Sep 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 0 |
24 Sep 2018 | HKD | 0.425 | 0.445 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 5,255,000 |
21 Sep 2018 | HKD | 0.4 | 0.43 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 1,580,000 |
20 Sep 2018 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,440,000 |
19 Sep 2018 | HKD | 0.405 | 0.42 | 0.395 | 0.415 | 0.415 | 0.0 (0.0%) | 640,000 |
18 Sep 2018 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 3,045,000 |
17 Sep 2018 | HKD | 0.42 | 0.42 | 0.395 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,595,000 |
14 Sep 2018 | HKD | 0.415 | 0.42 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,465,000 |
13 Sep 2018 | HKD | 0.395 | 0.43 | 0.38 | 0.415 | 0.415 | +0.02 (+5.06%) | 4,860,000 |