Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.159 | 0.163 | 0.158 | 0.163 | 0.163 | -0.001 (-0.61%) | 420,000 |
5 Dec 2018 | HKD | 0.175 | 0.175 | 0.16 | 0.164 | 0.164 | -0.012 (-6.82%) | 5,260,000 |
4 Dec 2018 | HKD | 0.181 | 0.181 | 0.175 | 0.176 | 0.176 | -0.006 (-3.30%) | 1,380,000 |
3 Dec 2018 | HKD | 0.176 | 0.188 | 0.176 | 0.182 | 0.182 | +0.007 (+4.00%) | 4,160,000 |
30 Nov 2018 | HKD | 0.18 | 0.181 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 30,540,000 |
29 Nov 2018 | HKD | 0.182 | 0.197 | 0.175 | 0.18 | 0.18 | +0.002 (+1.12%) | 15,626,000 |
28 Nov 2018 | HKD | 0.163 | 0.185 | 0.16 | 0.178 | 0.178 | +0.016 (+9.88%) | 7,540,000 |
27 Nov 2018 | HKD | 0.159 | 0.162 | 0.159 | 0.162 | 0.162 | +0.003 (+1.89%) | 570,000 |
26 Nov 2018 | HKD | 0.155 | 0.159 | 0.155 | 0.159 | 0.159 | +0.004 (+2.58%) | 370,000 |
23 Nov 2018 | HKD | 0.162 | 0.162 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 2,430,000 |
22 Nov 2018 | HKD | 0.158 | 0.162 | 0.151 | 0.16 | 0.16 | +0.007 (+4.58%) | 6,305,300 |
21 Nov 2018 | HKD | 0.156 | 0.161 | 0.149 | 0.153 | 0.153 | -0.004 (-2.55%) | 3,850,000 |
20 Nov 2018 | HKD | 0.144 | 0.166 | 0.144 | 0.157 | 0.157 | +0.013 (+9.03%) | 21,190,000 |
19 Nov 2018 | HKD | 0.129 | 0.145 | 0.129 | 0.144 | 0.144 | +0.015 (+11.63%) | 9,142,000 |
16 Nov 2018 | HKD | 0.128 | 0.129 | 0.126 | 0.129 | 0.129 | +0.001 (+0.78%) | 2,210,000 |
15 Nov 2018 | HKD | 0.128 | 0.128 | 0.125 | 0.128 | 0.128 | 0.0 (0.0%) | 966,000 |
14 Nov 2018 | HKD | 0.126 | 0.128 | 0.126 | 0.128 | 0.128 | 0.0 (0.0%) | 640,000 |
13 Nov 2018 | HKD | 0.124 | 0.129 | 0.124 | 0.128 | 0.128 | +0.002 (+1.59%) | 2,260,790 |
12 Nov 2018 | HKD | 0.125 | 0.127 | 0.124 | 0.126 | 0.126 | -0.003 (-2.33%) | 310,000 |
9 Nov 2018 | HKD | 0.125 | 0.129 | 0.125 | 0.129 | 0.129 | +0.002 (+1.57%) | 251,850 |
8 Nov 2018 | HKD | 0.128 | 0.129 | 0.125 | 0.127 | 0.127 | +0.001 (+0.79%) | 1,690,000 |
7 Nov 2018 | HKD | 0.127 | 0.127 | 0.126 | 0.126 | 0.126 | -0.002 (-1.56%) | 110,000 |
6 Nov 2018 | HKD | 0.126 | 0.128 | 0.126 | 0.128 | 0.128 | +0.001 (+0.79%) | 990,000 |
5 Nov 2018 | HKD | 0.127 | 0.129 | 0.126 | 0.127 | 0.127 | -0.003 (-2.31%) | 1,030,000 |
2 Nov 2018 | HKD | 0.128 | 0.13 | 0.125 | 0.13 | 0.13 | +0.002 (+1.56%) | 1,300,000 |
1 Nov 2018 | HKD | 0.128 | 0.129 | 0.126 | 0.128 | 0.128 | 0.0 (0.0%) | 470,000 |
31 Oct 2018 | HKD | 0.124 | 0.128 | 0.124 | 0.128 | 0.128 | +0.004 (+3.23%) | 170,000 |
30 Oct 2018 | HKD | 0.125 | 0.13 | 0.12 | 0.124 | 0.124 | -0.008 (-6.06%) | 230,000 |
29 Oct 2018 | HKD | 0.128 | 0.132 | 0.128 | 0.132 | 0.132 | +0.004 (+3.13%) | 1,430,000 |
26 Oct 2018 | HKD | 0.122 | 0.129 | 0.122 | 0.128 | 0.128 | +0.005 (+4.07%) | 910,000 |