Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.189 | 0.189 | 0.172 | 0.179 | 0.179 | -0.006 (-3.24%) | 400,000 |
24 Oct 2018 | HKD | 0.198 | 0.198 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 5,000 |
23 Oct 2018 | HKD | 0.189 | 0.189 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 315,000 |
22 Oct 2018 | HKD | 0.2 | 0.2 | 0.177 | 0.185 | 0.185 | -0.003 (-1.60%) | 140,000 |
19 Oct 2018 | HKD | 0.179 | 0.189 | 0.169 | 0.188 | 0.188 | +0.001 (+0.53%) | 2,215,000 |
18 Oct 2018 | HKD | 0.178 | 0.187 | 0.161 | 0.187 | 0.187 | -0.009 (-4.59%) | 155,000 |
17 Oct 2018 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.209 | 0.209 | 0.178 | 0.196 | 0.196 | -0.004 (-2%) | 2,245,000 |
15 Oct 2018 | HKD | 0.201 | 0.209 | 0.195 | 0.2 | 0.2 | +0.015 (+8.11%) | 235,000 |
12 Oct 2018 | HKD | 0.189 | 0.189 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 10,000 |
11 Oct 2018 | HKD | 0.19 | 0.19 | 0.174 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,215,000 |
10 Oct 2018 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
9 Oct 2018 | HKD | 0.19 | 0.19 | 0.184 | 0.19 | 0.19 | 0.0 (0.0%) | 125,000 |
8 Oct 2018 | HKD | 0.2 | 0.201 | 0.185 | 0.19 | 0.19 | -0.004 (-2.06%) | 16,305,000 |
5 Oct 2018 | HKD | 0.201 | 0.201 | 0.171 | 0.194 | 0.194 | -0.001 (-0.51%) | 790,000 |
4 Oct 2018 | HKD | 0.184 | 0.195 | 0.184 | 0.195 | 0.195 | +0.011 (+5.98%) | 955,000 |
3 Oct 2018 | HKD | 0.176 | 0.184 | 0.161 | 0.184 | 0.184 | +0.008 (+4.55%) | 3,160,000 |
2 Oct 2018 | HKD | 0.179 | 0.179 | 0.16 | 0.176 | 0.176 | +0.001 (+0.57%) | 120,000 |
1 Oct 2018 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.178 | 0.178 | 0.167 | 0.175 | 0.175 | +0.001 (+0.57%) | 150,000 |
27 Sep 2018 | HKD | 0.166 | 0.184 | 0.16 | 0.174 | 0.174 | +0.015 (+9.43%) | 11,760,000 |
26 Sep 2018 | HKD | 0.164 | 0.168 | 0.153 | 0.159 | 0.159 | -0.002 (-1.24%) | 1,160,000 |
25 Sep 2018 | HKD | 0.161 | 0.161 | 0.161 | 0.161 | 0.161 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.168 | 0.168 | 0.15 | 0.161 | 0.161 | +0.008 (+5.23%) | 915,000 |
21 Sep 2018 | HKD | 0.173 | 0.179 | 0.152 | 0.153 | 0.153 | -0.012 (-7.27%) | 1,615,000 |
20 Sep 2018 | HKD | 0.167 | 0.184 | 0.162 | 0.165 | 0.165 | -0.019 (-10.33%) | 2,595,000 |
19 Sep 2018 | HKD | 0.173 | 0.184 | 0.173 | 0.184 | 0.184 | +0.011 (+6.36%) | 1,685,000 |
18 Sep 2018 | HKD | 0.173 | 0.173 | 0.173 | 0.173 | 0.173 | -0.001 (-0.57%) | 1,200,000 |
17 Sep 2018 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 0.168 | 0.174 | 0.162 | 0.174 | 0.174 | 0.0 (0.0%) | 4,640,000 |