Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2018 | HKD | 0.246 | 0.246 | 0.24 | 0.242 | 0.968 | -0.008 (-3.20%) | 4,295,000 |
14 Nov 2018 | HKD | 0.246 | 0.25 | 0.242 | 0.25 | 1 | +0.001 (+0.40%) | 6,401,000 |
13 Nov 2018 | HKD | 0.248 | 0.25 | 0.246 | 0.249 | 0.996 | -0.001 (-0.40%) | 1,415,000 |
12 Nov 2018 | HKD | 0.247 | 0.255 | 0.247 | 0.25 | 1 | +0.001 (+0.40%) | 1,280,000 |
9 Nov 2018 | HKD | 0.247 | 0.25 | 0.247 | 0.249 | 0.996 | -0.001 (-0.40%) | 1,052,500 |
8 Nov 2018 | HKD | 0.25 | 0.255 | 0.246 | 0.25 | 1 | 0.0 (0.0%) | 4,580,000 |
7 Nov 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 1 | -0.005 (-1.96%) | 150,000 |
6 Nov 2018 | HKD | 0.255 | 0.255 | 0.249 | 0.255 | 1.02 | 0.0 (0.0%) | 60,000 |
5 Nov 2018 | HKD | 0.245 | 0.255 | 0.245 | 0.255 | 1.02 | +0.005 (+2%) | 2,440,000 |
2 Nov 2018 | HKD | 0.246 | 0.255 | 0.245 | 0.25 | 1 | -0.005 (-1.96%) | 1,775,000 |
1 Nov 2018 | HKD | 0.243 | 0.26 | 0.238 | 0.255 | 1.02 | +0.01 (+4.08%) | 7,290,000 |
31 Oct 2018 | HKD | 0.243 | 0.246 | 0.239 | 0.245 | 0.98 | -0.004 (-1.61%) | 6,060,000 |
30 Oct 2018 | HKD | 0.248 | 0.25 | 0.246 | 0.249 | 0.996 | -0.006 (-2.35%) | 4,400,000 |
29 Oct 2018 | HKD | 0.246 | 0.255 | 0.244 | 0.255 | 1.02 | 0.0 (0.0%) | 4,367,500 |
26 Oct 2018 | HKD | 0.25 | 0.255 | 0.242 | 0.255 | 1.02 | 0.0 (0.0%) | 7,290,000 |
25 Oct 2018 | HKD | 0.245 | 0.255 | 0.24 | 0.255 | 1.02 | 0.0 (0.0%) | 3,605,000 |
24 Oct 2018 | HKD | 0.255 | 0.255 | 0.247 | 0.255 | 1.02 | -0.01 (-3.77%) | 8,280,000 |
23 Oct 2018 | HKD | 0.255 | 0.265 | 0.249 | 0.265 | 1.06 | -0.005 (-1.85%) | 8,081,250 |
22 Oct 2018 | HKD | 0.248 | 0.27 | 0.236 | 0.27 | 1.08 | +0.023 (+9.31%) | 14,782,500 |
19 Oct 2018 | HKD | 0.26 | 0.265 | 0.246 | 0.247 | 0.988 | -0.023 (-8.52%) | 8,851,666 |
18 Oct 2018 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 1.08 | -0.01 (-3.57%) | 3,055,000 |
17 Oct 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 1.12 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.285 | 0.285 | 0.26 | 0.28 | 1.12 | -0.005 (-1.75%) | 2,855,000 |
15 Oct 2018 | HKD | 0.255 | 0.29 | 0.242 | 0.285 | 1.14 | +0.035 (+14.00%) | 8,865,000 |
12 Oct 2018 | HKD | 0.25 | 0.265 | 0.25 | 0.25 | 1 | -0.015 (-5.66%) | 2,977,000 |
11 Oct 2018 | HKD | 0.25 | 0.265 | 0.241 | 0.265 | 1.06 | 0.0 (0.0%) | 4,855,000 |
10 Oct 2018 | HKD | 0.25 | 0.265 | 0.25 | 0.265 | 1.06 | 0.0 (0.0%) | 870,000 |
9 Oct 2018 | HKD | 0.255 | 0.27 | 0.23 | 0.265 | 1.06 | 0.0 (0.0%) | 9,540,000 |
8 Oct 2018 | HKD | 0.255 | 0.27 | 0.24 | 0.265 | 1.06 | 0.0 (0.0%) | 4,350,000 |
5 Oct 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 1.06 | 0.0 (0.0%) | 0 |