Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.265 | 0.0 (0.0%) | 3,100 |
13 Dec 2018 | HKD | 0.055 | 0.056 | 0.053 | 0.053 | 0.265 | 0.0 (0.0%) | 159,200 |
12 Dec 2018 | HKD | 0.052 | 0.053 | 0.052 | 0.053 | 0.265 | -0.005 (-8.62%) | 16,000 |
11 Dec 2018 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.29 | -0.003 (-4.92%) | 10,000 |
10 Dec 2018 | HKD | 0.058 | 0.061 | 0.053 | 0.061 | 0.305 | +0.001 (+1.67%) | 117,000 |
7 Dec 2018 | HKD | 0.059 | 0.06 | 0.056 | 0.06 | 0.3 | -0.001 (-1.64%) | 113,400 |
6 Dec 2018 | HKD | 0.064 | 0.064 | 0.061 | 0.061 | 0.305 | -0.003 (-4.69%) | 42,040 |
5 Dec 2018 | HKD | 0.066 | 0.069 | 0.064 | 0.064 | 0.32 | -0.006 (-8.57%) | 48,000 |
4 Dec 2018 | HKD | 0.074 | 0.074 | 0.068 | 0.07 | 0.35 | -0.004 (-5.41%) | 506,000 |
3 Dec 2018 | HKD | 0.051 | 0.084 | 0.051 | 0.074 | 0.37 | +0.023 (+45.10%) | 2,444,000 |
30 Nov 2018 | HKD | 0.054 | 0.054 | 0.05 | 0.051 | 0.255 | -0.002 (-3.77%) | 160,000 |
29 Nov 2018 | HKD | 0.051 | 0.053 | 0.051 | 0.053 | 0.265 | 0.0 (0.0%) | 85,440 |
28 Nov 2018 | HKD | 0.052 | 0.053 | 0.051 | 0.053 | 0.265 | +0.002 (+3.92%) | 260,000 |
27 Nov 2018 | HKD | 0.06 | 0.06 | 0.05 | 0.051 | 0.255 | -0.01 (-16.39%) | 1,190,000 |
26 Nov 2018 | HKD | 0.061 | 0.061 | 0.061 | 0.061 | 0.305 | 0.0 (0.0%) | 0 |
23 Nov 2018 | HKD | 0.062 | 0.062 | 0.061 | 0.061 | 0.305 | -0.001 (-1.61%) | 24,000 |
22 Nov 2018 | HKD | 0.058 | 0.065 | 0.058 | 0.062 | 0.31 | 0.0 (0.0%) | 202,000 |
21 Nov 2018 | HKD | 0.063 | 0.063 | 0.062 | 0.062 | 0.31 | -0.004 (-6.06%) | 86,000 |
20 Nov 2018 | HKD | 0.07 | 0.07 | 0.065 | 0.066 | 0.33 | +0.001 (+1.54%) | 160,000 |
19 Nov 2018 | HKD | 0.071 | 0.071 | 0.06 | 0.065 | 0.325 | -0.014 (-17.72%) | 445,800 |
16 Nov 2018 | HKD | 0.079 | 0.083 | 0.074 | 0.079 | 0.395 | 0.0 (0.0%) | 20 |
15 Nov 2018 | HKD | 0.082 | 0.082 | 0.079 | 0.079 | 0.395 | -0.001 (-1.25%) | 39,000 |
14 Nov 2018 | HKD | 0.078 | 0.08 | 0.078 | 0.08 | 0.4 | +0.001 (+1.27%) | 20,000 |
13 Nov 2018 | HKD | 0.079 | 0.08 | 0.079 | 0.079 | 0.395 | -0.001 (-1.25%) | 52,000 |
12 Nov 2018 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | 0.0 (0.0%) | 198,560 |
9 Nov 2018 | HKD | 0.08 | 0.084 | 0.08 | 0.08 | 0.4 | +0.007 (+9.59%) | 420,000 |
8 Nov 2018 | HKD | 0.079 | 0.08 | 0.073 | 0.073 | 0.365 | +0.002 (+2.82%) | 80,000 |
7 Nov 2018 | HKD | 0.071 | 0.071 | 0.071 | 0.071 | 0.355 | 0.0 (0.0%) | 0 |
6 Nov 2018 | HKD | 0.071 | 0.071 | 0.071 | 0.071 | 0.355 | 0.0 (0.0%) | 26,000 |
5 Nov 2018 | HKD | 0.071 | 0.071 | 0.062 | 0.071 | 0.355 | 0.0 (0.0%) | 1,000 |