Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | HKD | 0.159 | 0.163 | 0.153 | 0.158 | 0.158 | -0.002 (-1.25%) | 2,642,000 |
23 Oct 2018 | HKD | 0.165 | 0.17 | 0.157 | 0.16 | 0.16 | -0.005 (-3.03%) | 4,650,000 |
22 Oct 2018 | HKD | 0.166 | 0.169 | 0.165 | 0.165 | 0.165 | +0.002 (+1.23%) | 406,000 |
19 Oct 2018 | HKD | 0.169 | 0.169 | 0.16 | 0.163 | 0.163 | -0.003 (-1.81%) | 6,564,000 |
18 Oct 2018 | HKD | 0.174 | 0.174 | 0.166 | 0.166 | 0.166 | -0.001 (-0.60%) | 1,912,000 |
17 Oct 2018 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 0.167 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.162 | 0.175 | 0.162 | 0.167 | 0.167 | +0.003 (+1.83%) | 4,734,000 |
15 Oct 2018 | HKD | 0.164 | 0.168 | 0.16 | 0.164 | 0.164 | -0.005 (-2.96%) | 6,688,000 |
12 Oct 2018 | HKD | 0.162 | 0.17 | 0.146 | 0.169 | 0.169 | +0.017 (+11.18%) | 16,880,000 |
11 Oct 2018 | HKD | 0.165 | 0.165 | 0.13 | 0.152 | 0.152 | -0.014 (-8.43%) | 62,566,000 |
10 Oct 2018 | HKD | 0.167 | 0.168 | 0.163 | 0.166 | 0.166 | -0.006 (-3.49%) | 14,584,000 |
9 Oct 2018 | HKD | 0.176 | 0.181 | 0.166 | 0.172 | 0.172 | -0.004 (-2.27%) | 7,130,000 |
8 Oct 2018 | HKD | 0.185 | 0.188 | 0.175 | 0.176 | 0.176 | -0.012 (-6.38%) | 9,810,000 |
5 Oct 2018 | HKD | 0.185 | 0.19 | 0.185 | 0.188 | 0.188 | +0.003 (+1.62%) | 2,758,000 |
4 Oct 2018 | HKD | 0.194 | 0.194 | 0.182 | 0.185 | 0.185 | -0.007 (-3.65%) | 10,798,000 |
3 Oct 2018 | HKD | 0.193 | 0.2 | 0.191 | 0.192 | 0.192 | -0.008 (-4%) | 4,489,000 |
2 Oct 2018 | HKD | 0.201 | 0.205 | 0.198 | 0.2 | 0.2 | -0.001 (-0.50%) | 2,610,000 |
1 Oct 2018 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.205 | 0.206 | 0.2 | 0.201 | 0.201 | +0.001 (+0.50%) | 3,270,000 |
27 Sep 2018 | HKD | 0.205 | 0.215 | 0.2 | 0.2 | 0.2 | -0.001 (-0.50%) | 11,202,201 |
26 Sep 2018 | HKD | 0.201 | 0.204 | 0.2 | 0.201 | 0.201 | -0.002 (-0.99%) | 10,418,000 |
25 Sep 2018 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.207 | 0.208 | 0.201 | 0.203 | 0.203 | -0.001 (-0.49%) | 6,302,000 |
21 Sep 2018 | HKD | 0.205 | 0.207 | 0.202 | 0.204 | 0.204 | -0.004 (-1.92%) | 6,392,000 |
20 Sep 2018 | HKD | 0.209 | 0.209 | 0.205 | 0.208 | 0.208 | 0.0 (0.0%) | 4,880,000 |
19 Sep 2018 | HKD | 0.208 | 0.212 | 0.207 | 0.208 | 0.208 | -0.002 (-0.95%) | 3,448,000 |
18 Sep 2018 | HKD | 0.212 | 0.212 | 0.205 | 0.21 | 0.21 | +0.002 (+0.96%) | 3,738,000 |
17 Sep 2018 | HKD | 0.212 | 0.215 | 0.207 | 0.208 | 0.208 | -0.002 (-0.95%) | 5,636,000 |
14 Sep 2018 | HKD | 0.212 | 0.218 | 0.205 | 0.21 | 0.21 | -0.001 (-0.47%) | 4,620,000 |
13 Sep 2018 | HKD | 0.214 | 0.215 | 0.208 | 0.211 | 0.211 | +0.004 (+1.93%) | 2,730,000 |