Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 1.5 | -0.015 (-4.76%) | 944,000 |
24 Oct 2018 | HKD | 0.325 | 0.335 | 0.3 | 0.315 | 1.575 | -0.01 (-3.08%) | 1,932,000 |
23 Oct 2018 | HKD | 0.35 | 0.36 | 0.315 | 0.325 | 1.625 | -0.065 (-16.67%) | 2,074,000 |
22 Oct 2018 | HKD | 0.37 | 0.39 | 0.36 | 0.39 | 1.95 | -0.02 (-4.88%) | 1,690,000 |
19 Oct 2018 | HKD | 0.38 | 0.41 | 0.36 | 0.41 | 2.05 | +0.03 (+7.89%) | 708,000 |
18 Oct 2018 | HKD | 0.4 | 0.4 | 0.37 | 0.38 | 1.9 | -0.035 (-8.43%) | 496,000 |
17 Oct 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 2.075 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.42 | 0.42 | 0.4 | 0.415 | 2.075 | -0.01 (-2.35%) | 394,000 |
15 Oct 2018 | HKD | 0.41 | 0.425 | 0.405 | 0.425 | 2.125 | -0.02 (-4.49%) | 656,000 |
12 Oct 2018 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 2.225 | -0.005 (-1.11%) | 236,000 |
11 Oct 2018 | HKD | 0.445 | 0.48 | 0.445 | 0.45 | 2.25 | -0.03 (-6.25%) | 1,584,000 |
10 Oct 2018 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 2.4 | -0.01 (-2.04%) | 532,000 |
9 Oct 2018 | HKD | 0.5 | 0.55 | 0.45 | 0.49 | 2.45 | -0.01 (-2%) | 3,822,000 |
8 Oct 2018 | HKD | 0.6 | 0.61 | 0.485 | 0.5 | 2.5 | -0.09 (-15.25%) | 4,112,000 |
5 Oct 2018 | HKD | 0.62 | 0.63 | 0.56 | 0.59 | 2.95 | -0.04 (-6.35%) | 3,982,000 |
4 Oct 2018 | HKD | 0.62 | 0.66 | 0.58 | 0.63 | 3.15 | +0.01 (+1.61%) | 9,784,000 |
3 Oct 2018 | HKD | 0.47 | 0.68 | 0.46 | 0.62 | 3.1 | +0.15 (+31.91%) | 15,040,000 |
2 Oct 2018 | HKD | 0.51 | 0.52 | 0.445 | 0.47 | 2.35 | -0.04 (-7.84%) | 5,078,000 |
1 Oct 2018 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 2.55 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.45 | 0.52 | 0.405 | 0.51 | 2.55 | +0.125 (+32.47%) | 12,668,000 |
27 Sep 2018 | HKD | 0.415 | 0.49 | 0.37 | 0.385 | 1.925 | -0.03 (-7.23%) | 11,200,000 |
26 Sep 2018 | HKD | 0.32 | 0.42 | 0.32 | 0.415 | 2.075 | +0.1 (+31.75%) | 9,830,000 |
25 Sep 2018 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 1.575 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 1.575 | 0.0 (0.0%) | 52,000 |
21 Sep 2018 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 1.575 | +0.015 (+5%) | 968,000 |
20 Sep 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 0 |
19 Sep 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 20,000 |
18 Sep 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | +0.005 (+1.69%) | 0 |
17 Sep 2018 | HKD | 0.305 | 0.31 | 0.295 | 0.295 | 1.475 | 0.0 (0.0%) | 1,642,000 |
14 Sep 2018 | HKD | 0.305 | 0.31 | 0.285 | 0.295 | 1.475 | -0.005 (-1.67%) | 680,000 |