Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | HKD | 0.38 | 0.395 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 2,726,500 |
31 Oct 2018 | HKD | 0.375 | 0.39 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 2,985,000 |
30 Oct 2018 | HKD | 0.395 | 0.4 | 0.365 | 0.375 | 0.375 | -0.02 (-5.06%) | 6,212,000 |
29 Oct 2018 | HKD | 0.4 | 0.4 | 0.36 | 0.395 | 0.395 | -0.01 (-2.47%) | 12,664,000 |
26 Oct 2018 | HKD | 0.405 | 0.41 | 0.39 | 0.405 | 0.405 | 0.0 (0.0%) | 5,804,000 |
25 Oct 2018 | HKD | 0.43 | 0.43 | 0.395 | 0.405 | 0.405 | -0.035 (-7.95%) | 13,182,000 |
24 Oct 2018 | HKD | 0.44 | 0.445 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 4,189,000 |
23 Oct 2018 | HKD | 0.445 | 0.46 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 7,124,000 |
22 Oct 2018 | HKD | 0.46 | 0.465 | 0.42 | 0.445 | 0.445 | -0.015 (-3.26%) | 10,440,949 |
19 Oct 2018 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 0.46 | -0.025 (-5.15%) | 25,057,500 |
18 Oct 2018 | HKD | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 637,757 |
17 Oct 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 0 |
16 Oct 2018 | HKD | 0.49 | 0.495 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 4,464,000 |
15 Oct 2018 | HKD | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 1,461,100 |
12 Oct 2018 | HKD | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,785,000 |
11 Oct 2018 | HKD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 6,650,500 |
10 Oct 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,198,500 |
9 Oct 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 5,620,050 |
8 Oct 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,112,237 |
5 Oct 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,345,699 |
4 Oct 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 3,878,000 |
3 Oct 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,344,350 |
2 Oct 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 2,317,650 |
1 Oct 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 3,052,400 |
27 Sep 2018 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 3,869,700 |
26 Sep 2018 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,369,450 |
25 Sep 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 1,405,000 |
21 Sep 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 3,991,000 |