Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | HKD | 0.25 | 0.25 | 0.232 | 0.239 | 0.239 | -0.016 (-6.27%) | 15,452,000 |
7 Dec 2018 | HKD | 0.25 | 0.255 | 0.23 | 0.255 | 0.255 | +0.005 (+2%) | 7,040,000 |
6 Dec 2018 | HKD | 0.26 | 0.26 | 0.249 | 0.25 | 0.25 | -0.015 (-5.66%) | 5,512,000 |
5 Dec 2018 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,868,000 |
4 Dec 2018 | HKD | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,876,000 |
3 Dec 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 6,308,000 |
30 Nov 2018 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 4,212,000 |
29 Nov 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 4,548,000 |
28 Nov 2018 | HKD | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 4,336,000 |
27 Nov 2018 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 5,536,000 |
26 Nov 2018 | HKD | 0.295 | 0.31 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 11,972,000 |
23 Nov 2018 | HKD | 0.29 | 0.32 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 39,328,000 |
22 Nov 2018 | HKD | 0.275 | 0.31 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 24,788,000 |
21 Nov 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 5,644,000 |
20 Nov 2018 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 8,668,000 |
19 Nov 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 7,816,000 |
16 Nov 2018 | HKD | 0.275 | 0.31 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 26,340,000 |
15 Nov 2018 | HKD | 0.285 | 0.305 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 37,852,000 |
14 Nov 2018 | HKD | 0.295 | 0.305 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 16,732,000 |
13 Nov 2018 | HKD | 0.28 | 0.315 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 25,348,000 |
12 Nov 2018 | HKD | 0.295 | 0.35 | 0.27 | 0.3 | 0.3 | +0.01 (+3.45%) | 97,704,000 |
9 Nov 2018 | HKD | 0.285 | 0.35 | 0.241 | 0.29 | 0.29 | +0.042 (+16.94%) | 277,676,000 |
8 Nov 2018 | HKD | 0.79 | 0.8 | 0.186 | 0.248 | 0.248 | -0.522 (-67.79%) | 461,924,000 |
7 Nov 2018 | HKD | 0.85 | 0.86 | 0.75 | 0.77 | 0.77 | -0.08 (-9.41%) | 5,372,000 |
6 Nov 2018 | HKD | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -0.04 (-4.49%) | 3,532,000 |
5 Nov 2018 | HKD | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | +0.07 (+8.54%) | 3,832,000 |
2 Nov 2018 | HKD | 0.88 | 0.95 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 6,280,000 |
1 Nov 2018 | HKD | 0.9 | 0.9 | 0.85 | 0.86 | 0.86 | -0.05 (-5.49%) | 6,052,000 |
31 Oct 2018 | HKD | 0.94 | 1 | 0.9 | 0.91 | 0.91 | -0.04 (-4.21%) | 9,020,000 |
30 Oct 2018 | HKD | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 10,320,000 |