Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | HKD | 0.345 | 0.345 | 0.32 | 0.345 | 6.7878 | 0.0 (0.0%) | 1,400,000 |
12 Dec 2018 | HKD | 0.31 | 0.36 | 0.31 | 0.345 | 6.7878 | -0.01 (-2.82%) | 1,472,000 |
11 Dec 2018 | HKD | 0.325 | 0.36 | 0.305 | 0.355 | 6.9846 | +0.045 (+14.52%) | 1,722,000 |
10 Dec 2018 | HKD | 0.33 | 0.33 | 0.3 | 0.31 | 6.0992 | -0.05 (-13.89%) | 1,506,000 |
7 Dec 2018 | HKD | 0.38 | 0.43 | 0.36 | 0.36 | 7.0829 | -0.03 (-7.69%) | 1,499,000 |
6 Dec 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 7.6732 | -0.02 (-4.88%) | 1,500,000 |
5 Dec 2018 | HKD | 0.43 | 0.43 | 0.41 | 0.41 | 8.0667 | +0.02 (+5.13%) | 1,501,000 |
4 Dec 2018 | HKD | 0.42 | 0.42 | 0.385 | 0.39 | 7.6732 | +0.03 (+8.33%) | 1,356,000 |
3 Dec 2018 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 7.0829 | 0.0 (0.0%) | 1,501,000 |
30 Nov 2018 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 7.0829 | +0.015 (+4.35%) | 571,000 |
29 Nov 2018 | HKD | 0.34 | 0.345 | 0.31 | 0.345 | 6.7878 | 0.0 (0.0%) | 1,718,000 |
28 Nov 2018 | HKD | 0.365 | 0.365 | 0.345 | 0.345 | 6.7878 | -0.02 (-5.48%) | 14,929,000 |
27 Nov 2018 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 7.1813 | 0.0 (0.0%) | 1,298,000 |
26 Nov 2018 | HKD | 0.375 | 0.38 | 0.335 | 0.365 | 7.1813 | -0.01 (-2.67%) | 1,556,000 |
23 Nov 2018 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 7.378 | -0.01 (-2.60%) | 3,530,000 |
22 Nov 2018 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 7.5748 | 0.0 (0.0%) | 1,501,000 |
21 Nov 2018 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 7.5748 | 0.0 (0.0%) | 1,500,000 |
20 Nov 2018 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 7.5748 | +0.005 (+1.32%) | 1,508,000 |
19 Nov 2018 | HKD | 0.355 | 0.39 | 0.355 | 0.38 | 7.4764 | +0.015 (+4.11%) | 1,497,000 |
16 Nov 2018 | HKD | 0.33 | 0.37 | 0.33 | 0.365 | 7.1813 | -0.015 (-3.95%) | 2,259,000 |
15 Nov 2018 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 7.4764 | +0.005 (+1.33%) | 0 |
14 Nov 2018 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 7.378 | 0.0 (0.0%) | 1,034,000 |
13 Nov 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 7.378 | 0.0 (0.0%) | 1,000,000 |
12 Nov 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 7.378 | +0.005 (+1.35%) | 1,000,000 |
9 Nov 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 7.2797 | 0.0 (0.0%) | 1,000,000 |
8 Nov 2018 | HKD | 0.36 | 0.39 | 0.355 | 0.37 | 7.2797 | -0.02 (-5.13%) | 330,000 |
7 Nov 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 7.6732 | -0.005 (-1.27%) | 1,000,000 |
6 Nov 2018 | HKD | 0.365 | 0.395 | 0.365 | 0.395 | 7.7715 | -0.005 (-1.25%) | 21,000 |
5 Nov 2018 | HKD | 0.375 | 0.4 | 0.37 | 0.4 | 7.8699 | +0.005 (+1.27%) | 5,732,000 |
2 Nov 2018 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 7.7715 | -0.005 (-1.25%) | 1,000,000 |