Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | HKD | 0.67 | 0.78 | 0.67 | 0.75 | 0.75 | +0.06 (+8.70%) | 7,140,000 |
26 Nov 2018 | HKD | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | +0.01 (+1.47%) | 1,036,000 |
23 Nov 2018 | HKD | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 2,020,000 |
22 Nov 2018 | HKD | 0.63 | 0.74 | 0.62 | 0.71 | 0.71 | +0.08 (+12.70%) | 8,764,000 |
21 Nov 2018 | HKD | 0.6 | 0.65 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 1,436,000 |
20 Nov 2018 | HKD | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -0.03 (-4.69%) | 2,746,000 |
19 Nov 2018 | HKD | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -0.04 (-5.88%) | 2,764,000 |
16 Nov 2018 | HKD | 0.55 | 0.69 | 0.54 | 0.68 | 0.68 | +0.13 (+23.64%) | 8,968,000 |
15 Nov 2018 | HKD | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 576,000 |
14 Nov 2018 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 420,000 |
13 Nov 2018 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 248,000 |
12 Nov 2018 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 564,000 |
9 Nov 2018 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 608,000 |
8 Nov 2018 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 352,000 |
7 Nov 2018 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 952,000 |
6 Nov 2018 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 320,000 |
5 Nov 2018 | HKD | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 608,000 |
2 Nov 2018 | HKD | 0.55 | 0.59 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,364,000 |
1 Nov 2018 | HKD | 0.59 | 0.6 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 5,352,000 |
31 Oct 2018 | HKD | 0.51 | 0.58 | 0.49 | 0.57 | 0.57 | +0.06 (+11.76%) | 2,848,000 |
30 Oct 2018 | HKD | 0.5 | 0.51 | 0.48 | 0.51 | 0.51 | -0.01 (-1.92%) | 776,000 |
29 Oct 2018 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 564,000 |
26 Oct 2018 | HKD | 0.5 | 0.53 | 0.495 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,028,000 |
25 Oct 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 684,000 |
24 Oct 2018 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 336,000 |
23 Oct 2018 | HKD | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 896,000 |
22 Oct 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,192,000 |
19 Oct 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 697,000 |
18 Oct 2018 | HKD | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 600,000 |
17 Oct 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |