Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2018 | HKD | 0.32 | 0.33 | 0.305 | 0.325 | 0.325 | +0.005 (+1.56%) | 6,554,000 |
24 Dec 2018 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,742,000 |
21 Dec 2018 | HKD | 0.34 | 0.34 | 0.31 | 0.325 | 0.325 | -0.02 (-5.80%) | 8,662,000 |
20 Dec 2018 | HKD | 0.36 | 0.36 | 0.31 | 0.345 | 0.345 | -0.03 (-8%) | 35,422,000 |
19 Dec 2018 | HKD | 0.365 | 0.375 | 0.34 | 0.375 | 0.375 | +0.005 (+1.35%) | 28,092,000 |
18 Dec 2018 | HKD | 0.35 | 0.375 | 0.335 | 0.37 | 0.37 | +0.01 (+2.78%) | 5,452,000 |
17 Dec 2018 | HKD | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 4,750,000 |
14 Dec 2018 | HKD | 0.34 | 0.375 | 0.325 | 0.375 | 0.375 | +0.035 (+10.29%) | 24,312,000 |
13 Dec 2018 | HKD | 0.34 | 0.35 | 0.3 | 0.34 | 0.34 | -0.01 (-2.86%) | 22,124,000 |
12 Dec 2018 | HKD | 0.35 | 0.355 | 0.31 | 0.35 | 0.35 | 0.0 (0.0%) | 17,128,000 |
11 Dec 2018 | HKD | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 12,908,000 |
10 Dec 2018 | HKD | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 3,746,000 |
7 Dec 2018 | HKD | 0.365 | 0.37 | 0.345 | 0.365 | 0.365 | +0.005 (+1.39%) | 11,750,000 |
6 Dec 2018 | HKD | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 9,558,000 |
5 Dec 2018 | HKD | 0.365 | 0.375 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 7,346,000 |
4 Dec 2018 | HKD | 0.365 | 0.38 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 15,934,000 |
3 Dec 2018 | HKD | 0.35 | 0.39 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 11,784,000 |
30 Nov 2018 | HKD | 0.355 | 0.38 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 14,910,000 |
29 Nov 2018 | HKD | 0.41 | 0.415 | 0.36 | 0.36 | 0.36 | -0.05 (-12.20%) | 8,434,000 |
28 Nov 2018 | HKD | 0.4 | 0.425 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 3,632,000 |
27 Nov 2018 | HKD | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 834,000 |
26 Nov 2018 | HKD | 0.42 | 0.425 | 0.405 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,738,000 |
23 Nov 2018 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 6,648,000 |
22 Nov 2018 | HKD | 0.44 | 0.445 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 11,544,000 |
21 Nov 2018 | HKD | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -0.03 (-6.25%) | 19,490,000 |
20 Nov 2018 | HKD | 0.45 | 0.485 | 0.425 | 0.48 | 0.48 | +0.025 (+5.49%) | 17,964,000 |
19 Nov 2018 | HKD | 0.45 | 0.495 | 0.42 | 0.455 | 0.455 | +0.005 (+1.11%) | 33,658,000 |
16 Nov 2018 | HKD | 0.42 | 0.46 | 0.41 | 0.45 | 0.45 | +0.025 (+5.88%) | 15,206,000 |
15 Nov 2018 | HKD | 0.4 | 0.425 | 0.385 | 0.425 | 0.425 | +0.02 (+4.94%) | 20,460,000 |
14 Nov 2018 | HKD | 0.42 | 0.425 | 0.395 | 0.405 | 0.405 | -0.015 (-3.57%) | 16,668,000 |