Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,016,000 |
5 Dec 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,056,000 |
4 Dec 2018 | HKD | 0.51 | 0.56 | 0.5 | 0.56 | 0.56 | +0.06 (+12%) | 2,129,000 |
3 Dec 2018 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 632,000 |
30 Nov 2018 | HKD | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | +0.03 (+6%) | 1,408,000 |
29 Nov 2018 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 1,760,000 |
28 Nov 2018 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 496,000 |
27 Nov 2018 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,016,000 |
26 Nov 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 152,000 |
23 Nov 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 264,000 |
22 Nov 2018 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 88,000 |
21 Nov 2018 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 344,000 |
20 Nov 2018 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 280,000 |
19 Nov 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 432,000 |
16 Nov 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 864,000 |
15 Nov 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,712,000 |
14 Nov 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 304,000 |
13 Nov 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 120,000 |
12 Nov 2018 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 984,000 |
9 Nov 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 176,000 |
8 Nov 2018 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 448,000 |
7 Nov 2018 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,048,000 |
6 Nov 2018 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 2,728,000 |
5 Nov 2018 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 624,000 |
2 Nov 2018 | HKD | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 3,237,000 |
1 Nov 2018 | HKD | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -0.06 (-8.57%) | 185,179,703 |
31 Oct 2018 | HKD | 0.67 | 0.71 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 8,576,000 |
30 Oct 2018 | HKD | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 3,480,000 |
29 Oct 2018 | HKD | 0.6 | 0.65 | 0.6 | 0.63 | 0.63 | +0.04 (+6.78%) | 2,032,409 |
26 Oct 2018 | HKD | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 1,041,000 |