Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 520,000 |
4 Dec 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,370,000 |
3 Dec 2018 | HKD | 0.285 | 0.295 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 410,000 |
30 Nov 2018 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,440,000 |
29 Nov 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 610,000 |
28 Nov 2018 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,180,000 |
27 Nov 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 2,040,000 |
26 Nov 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 1,050,000 |
23 Nov 2018 | HKD | 0.305 | 0.315 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,160,000 |
22 Nov 2018 | HKD | 0.29 | 0.305 | 0.285 | 0.305 | 0.305 | +0.015 (+5.17%) | 1,610,000 |
21 Nov 2018 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,230,000 |
20 Nov 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,070,000 |
19 Nov 2018 | HKD | 0.33 | 0.33 | 0.275 | 0.29 | 0.29 | -0.04 (-12.12%) | 2,610,000 |
16 Nov 2018 | HKD | 0.325 | 0.365 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 16,290,000 |
15 Nov 2018 | HKD | 0.3 | 0.32 | 0.29 | 0.32 | 0.32 | +0.015 (+4.92%) | 2,580,000 |
14 Nov 2018 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 80,000 |
13 Nov 2018 | HKD | 0.295 | 0.315 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 760,000 |
12 Nov 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 750,000 |
9 Nov 2018 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 420,000 |
8 Nov 2018 | HKD | 0.32 | 0.325 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,920,000 |
7 Nov 2018 | HKD | 0.29 | 0.325 | 0.29 | 0.31 | 0.31 | +0.02 (+6.90%) | 16,020,000 |
6 Nov 2018 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,700,000 |
5 Nov 2018 | HKD | 0.265 | 0.285 | 0.265 | 0.285 | 0.285 | +0.01 (+3.64%) | 680,000 |
2 Nov 2018 | HKD | 0.26 | 0.28 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 1,350,000 |
1 Nov 2018 | HKD | 0.248 | 0.26 | 0.248 | 0.26 | 0.26 | +0.011 (+4.42%) | 760,000 |
31 Oct 2018 | HKD | 0.249 | 0.255 | 0.247 | 0.249 | 0.249 | 0.0 (0.0%) | 730,000 |
30 Oct 2018 | HKD | 0.247 | 0.249 | 0.245 | 0.249 | 0.249 | -0.006 (-2.35%) | 20,000 |
29 Oct 2018 | HKD | 0.255 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 1,050,000 |
26 Oct 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 1,390,000 |
25 Oct 2018 | HKD | 0.25 | 0.27 | 0.244 | 0.255 | 0.255 | -0.005 (-1.92%) | 10,960,000 |