Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.085 | 0.085 | 0.078 | 0.084 | 0.084 | -0.002 (-2.33%) | 9,536,000 |
5 Dec 2018 | HKD | 0.081 | 0.09 | 0.08 | 0.086 | 0.086 | +0.003 (+3.61%) | 10,074,000 |
4 Dec 2018 | HKD | 0.086 | 0.086 | 0.081 | 0.083 | 0.083 | -0.004 (-4.60%) | 4,492,000 |
3 Dec 2018 | HKD | 0.086 | 0.09 | 0.086 | 0.087 | 0.087 | +0.001 (+1.16%) | 2,176,000 |
30 Nov 2018 | HKD | 0.088 | 0.089 | 0.083 | 0.086 | 0.086 | -0.002 (-2.27%) | 5,054,000 |
29 Nov 2018 | HKD | 0.086 | 0.088 | 0.086 | 0.088 | 0.088 | 0.0 (0.0%) | 3,750,000 |
28 Nov 2018 | HKD | 0.09 | 0.09 | 0.085 | 0.088 | 0.088 | -0.001 (-1.12%) | 4,950,000 |
27 Nov 2018 | HKD | 0.086 | 0.09 | 0.086 | 0.089 | 0.089 | +0.001 (+1.14%) | 5,614,000 |
26 Nov 2018 | HKD | 0.091 | 0.091 | 0.086 | 0.088 | 0.088 | -0.003 (-3.30%) | 4,978,000 |
23 Nov 2018 | HKD | 0.093 | 0.094 | 0.088 | 0.091 | 0.091 | -0.002 (-2.15%) | 16,038,000 |
22 Nov 2018 | HKD | 0.095 | 0.099 | 0.093 | 0.093 | 0.093 | 0.0 (0.0%) | 14,358,000 |
21 Nov 2018 | HKD | 0.09 | 0.098 | 0.09 | 0.093 | 0.093 | -0.006 (-6.06%) | 24,316,000 |
20 Nov 2018 | HKD | 0.1 | 0.101 | 0.095 | 0.099 | 0.099 | -0.003 (-2.94%) | 12,258,000 |
19 Nov 2018 | HKD | 0.109 | 0.11 | 0.093 | 0.102 | 0.102 | -0.011 (-9.73%) | 20,170,000 |
16 Nov 2018 | HKD | 0.113 | 0.114 | 0.111 | 0.113 | 0.113 | 0.0 (0.0%) | 4,986,000 |
15 Nov 2018 | HKD | 0.112 | 0.114 | 0.111 | 0.113 | 0.113 | 0.0 (0.0%) | 3,014,000 |
14 Nov 2018 | HKD | 0.113 | 0.113 | 0.112 | 0.113 | 0.113 | -0.002 (-1.74%) | 7,258,000 |
13 Nov 2018 | HKD | 0.111 | 0.115 | 0.111 | 0.115 | 0.115 | +0.003 (+2.68%) | 1,964,000 |
12 Nov 2018 | HKD | 0.114 | 0.115 | 0.112 | 0.112 | 0.112 | -0.002 (-1.75%) | 7,810,000 |
9 Nov 2018 | HKD | 0.116 | 0.116 | 0.113 | 0.114 | 0.114 | -0.002 (-1.72%) | 4,724,000 |
8 Nov 2018 | HKD | 0.116 | 0.117 | 0.114 | 0.116 | 0.116 | 0.0 (0.0%) | 8,116,000 |
7 Nov 2018 | HKD | 0.115 | 0.119 | 0.114 | 0.116 | 0.116 | +0.002 (+1.75%) | 6,678,000 |
6 Nov 2018 | HKD | 0.12 | 0.12 | 0.114 | 0.114 | 0.114 | -0.003 (-2.56%) | 5,410,000 |
5 Nov 2018 | HKD | 0.117 | 0.118 | 0.115 | 0.117 | 0.117 | 0.0 (0.0%) | 10,140,000 |
2 Nov 2018 | HKD | 0.118 | 0.119 | 0.115 | 0.117 | 0.117 | -0.001 (-0.85%) | 11,028,000 |
1 Nov 2018 | HKD | 0.118 | 0.118 | 0.117 | 0.118 | 0.118 | +0.001 (+0.85%) | 7,200,000 |
31 Oct 2018 | HKD | 0.115 | 0.118 | 0.114 | 0.117 | 0.117 | +0.003 (+2.63%) | 3,266,000 |
30 Oct 2018 | HKD | 0.118 | 0.118 | 0.113 | 0.114 | 0.114 | -0.002 (-1.72%) | 5,462,000 |
29 Oct 2018 | HKD | 0.117 | 0.12 | 0.116 | 0.116 | 0.116 | 0.0 (0.0%) | 7,864,000 |
26 Oct 2018 | HKD | 0.123 | 0.123 | 0.116 | 0.116 | 0.116 | -0.004 (-3.33%) | 6,516,000 |