Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.32 | 0.33 | 0.305 | 0.32 | 1.6 | -0.01 (-3.03%) | 2,604,000 |
5 Dec 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 1.65 | 0.0 (0.0%) | 58,000 |
4 Dec 2018 | HKD | 0.34 | 0.35 | 0.33 | 0.33 | 1.65 | -0.005 (-1.49%) | 1,008,000 |
3 Dec 2018 | HKD | 0.325 | 0.345 | 0.325 | 0.335 | 1.675 | -0.01 (-2.90%) | 432,000 |
30 Nov 2018 | HKD | 0.33 | 0.355 | 0.33 | 0.345 | 1.725 | 0.0 (0.0%) | 858,000 |
29 Nov 2018 | HKD | 0.345 | 0.385 | 0.335 | 0.345 | 1.725 | -0.015 (-4.17%) | 3,928,000 |
28 Nov 2018 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 1.8 | -0.005 (-1.37%) | 1,260,000 |
27 Nov 2018 | HKD | 0.385 | 0.385 | 0.34 | 0.365 | 1.825 | -0.02 (-5.19%) | 3,338,000 |
26 Nov 2018 | HKD | 0.4 | 0.42 | 0.36 | 0.385 | 1.925 | -0.015 (-3.75%) | 4,404,000 |
23 Nov 2018 | HKD | 0.455 | 0.455 | 0.4 | 0.4 | 2 | -0.045 (-10.11%) | 3,864,000 |
22 Nov 2018 | HKD | 0.455 | 0.46 | 0.44 | 0.445 | 2.225 | -0.015 (-3.26%) | 1,122,000 |
21 Nov 2018 | HKD | 0.445 | 0.465 | 0.445 | 0.46 | 2.3 | +0.015 (+3.37%) | 2,724,000 |
20 Nov 2018 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 2.225 | -0.005 (-1.11%) | 1,392,000 |
19 Nov 2018 | HKD | 0.45 | 0.475 | 0.445 | 0.45 | 2.25 | -0.01 (-2.17%) | 1,430,000 |
16 Nov 2018 | HKD | 0.46 | 0.475 | 0.455 | 0.46 | 2.3 | -0.015 (-3.16%) | 1,486,000 |
15 Nov 2018 | HKD | 0.48 | 0.485 | 0.45 | 0.475 | 2.375 | +0.005 (+1.06%) | 3,492,000 |
14 Nov 2018 | HKD | 0.5 | 0.51 | 0.45 | 0.47 | 2.35 | -0.03 (-6%) | 5,586,000 |
13 Nov 2018 | HKD | 0.46 | 0.53 | 0.46 | 0.5 | 2.5 | +0.03 (+6.38%) | 9,204,000 |
12 Nov 2018 | HKD | 0.49 | 0.49 | 0.46 | 0.47 | 2.35 | 0.0 (0.0%) | 3,510,000 |
9 Nov 2018 | HKD | 0.42 | 0.485 | 0.415 | 0.47 | 2.35 | +0.04 (+9.30%) | 4,218,000 |
8 Nov 2018 | HKD | 0.45 | 0.45 | 0.4 | 0.43 | 2.15 | -0.03 (-6.52%) | 6,146,000 |
7 Nov 2018 | HKD | 0.465 | 0.5 | 0.435 | 0.46 | 2.3 | -0.005 (-1.08%) | 5,716,000 |
6 Nov 2018 | HKD | 0.465 | 0.51 | 0.45 | 0.465 | 2.325 | 0.0 (0.0%) | 7,224,000 |
5 Nov 2018 | HKD | 0.435 | 0.63 | 0.42 | 0.465 | 2.325 | +0.03 (+6.90%) | 31,580,000 |
2 Nov 2018 | HKD | 0.33 | 0.445 | 0.31 | 0.435 | 2.175 | +0.125 (+40.32%) | 10,704,000 |
1 Nov 2018 | HKD | 0.3 | 0.345 | 0.3 | 0.31 | 1.55 | +0.015 (+5.08%) | 4,764,000 |
31 Oct 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 1.475 | -0.005 (-1.67%) | 160,000 |
30 Oct 2018 | HKD | 0.29 | 0.305 | 0.28 | 0.3 | 1.5 | -0.01 (-3.23%) | 490,000 |
29 Oct 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 1.55 | +0.005 (+1.64%) | 32,000 |
26 Oct 2018 | HKD | 0.3 | 0.325 | 0.3 | 0.305 | 1.525 | +0.005 (+1.67%) | 1,092,000 |