Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | HKD | 0.245 | 0.25 | 0.24 | 0.244 | 0.2353 | +0.009 (+3.83%) | 1,851,111 |
1 Nov 2018 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2266 | +0.003 (+1.29%) | 311,111 |
31 Oct 2018 | HKD | 0.232 | 0.235 | 0.232 | 0.232 | 0.2237 | +0.006 (+2.65%) | 217,778 |
30 Oct 2018 | HKD | 0.228 | 0.228 | 0.219 | 0.226 | 0.2179 | -0.003 (-1.31%) | 1,116,889 |
29 Oct 2018 | HKD | 0.231 | 0.231 | 0.228 | 0.229 | 0.2208 | -0.002 (-0.87%) | 388,889 |
26 Oct 2018 | HKD | 0.234 | 0.236 | 0.23 | 0.231 | 0.2228 | -0.008 (-3.35%) | 938,519 |
25 Oct 2018 | HKD | 0.239 | 0.24 | 0.236 | 0.239 | 0.2305 | -0.007 (-2.85%) | 694,815 |
24 Oct 2018 | HKD | 0.24 | 0.26 | 0.238 | 0.246 | 0.2372 | +0.002 (+0.82%) | 9,691,111 |
23 Oct 2018 | HKD | 0.25 | 0.25 | 0.237 | 0.244 | 0.2353 | -0.004 (-1.61%) | 2,535,556 |
22 Oct 2018 | HKD | 0.25 | 0.25 | 0.245 | 0.248 | 0.2391 | -0.002 (-0.80%) | 1,161,481 |
19 Oct 2018 | HKD | 0.255 | 0.255 | 0.247 | 0.25 | 0.2411 | -0.015 (-5.66%) | 3,551,852 |
18 Oct 2018 | HKD | 0.275 | 0.275 | 0.25 | 0.265 | 0.2555 | -0.015 (-5.36%) | 5,968,148 |
17 Oct 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.27 | 0.0 (0.0%) | 855,556 |
15 Oct 2018 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -0.01 (-3.45%) | 1,218,519 |
12 Oct 2018 | HKD | 0.295 | 0.305 | 0.28 | 0.29 | 0.2796 | -0.005 (-1.69%) | 2,903,704 |
11 Oct 2018 | HKD | 0.31 | 0.31 | 0.285 | 0.295 | 0.2845 | -0.025 (-7.81%) | 7,782,963 |
10 Oct 2018 | HKD | 0.31 | 0.325 | 0.31 | 0.32 | 0.3086 | +0.005 (+1.59%) | 6,346,667 |
9 Oct 2018 | HKD | 0.305 | 0.335 | 0.295 | 0.315 | 0.3038 | +0.01 (+3.28%) | 10,531,111 |
8 Oct 2018 | HKD | 0.315 | 0.32 | 0.3 | 0.305 | 0.2941 | -0.015 (-4.69%) | 2,711,852 |
5 Oct 2018 | HKD | 0.325 | 0.335 | 0.31 | 0.32 | 0.3086 | -0.01 (-3.03%) | 15,928,889 |
4 Oct 2018 | HKD | 0.275 | 0.345 | 0.275 | 0.33 | 0.3182 | +0.05 (+17.86%) | 9,437,037 |
3 Oct 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.27 | -0.01 (-3.45%) | 819,259 |
2 Oct 2018 | HKD | 0.285 | 0.295 | 0.28 | 0.29 | 0.2796 | -0.01 (-3.33%) | 782,963 |
1 Oct 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2893 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.2893 | 0.0 (0.0%) | 1,685,185 |
27 Sep 2018 | HKD | 0.28 | 0.305 | 0.265 | 0.3 | 0.2893 | +0.02 (+7.14%) | 3,500,000 |
26 Sep 2018 | HKD | 0.28 | 0.305 | 0.275 | 0.28 | 0.27 | -0.01 (-3.45%) | 2,125,926 |
25 Sep 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2796 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.29 | 0.315 | 0.285 | 0.29 | 0.2796 | -0.015 (-4.92%) | 14,725,926 |