Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.12 | 0.13 | 0.116 | 0.123 | 0.123 | -0.007 (-5.38%) | 4,110,000 |
24 Oct 2018 | HKD | 0.126 | 0.132 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 1,590,000 |
23 Oct 2018 | HKD | 0.138 | 0.139 | 0.116 | 0.13 | 0.13 | -0.014 (-9.72%) | 13,250,390 |
22 Oct 2018 | HKD | 0.14 | 0.15 | 0.14 | 0.144 | 0.144 | +0.001 (+0.70%) | 6,430,000 |
19 Oct 2018 | HKD | 0.166 | 0.168 | 0.137 | 0.143 | 0.143 | -0.021 (-12.80%) | 20,050,000 |
18 Oct 2018 | HKD | 0.17 | 0.185 | 0.162 | 0.164 | 0.164 | -0.006 (-3.53%) | 1,966,000 |
17 Oct 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.17 | 0.17 | 0.155 | 0.17 | 0.17 | -0.005 (-2.86%) | 7,086,000 |
15 Oct 2018 | HKD | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | -0.001 (-0.57%) | 2,940,000 |
12 Oct 2018 | HKD | 0.166 | 0.176 | 0.166 | 0.176 | 0.176 | +0.003 (+1.73%) | 2,230,000 |
11 Oct 2018 | HKD | 0.155 | 0.173 | 0.142 | 0.173 | 0.173 | +0.004 (+2.37%) | 10,749,000 |
10 Oct 2018 | HKD | 0.167 | 0.169 | 0.166 | 0.169 | 0.169 | -0.011 (-6.11%) | 1,427,932 |
9 Oct 2018 | HKD | 0.165 | 0.18 | 0.164 | 0.18 | 0.18 | +0.011 (+6.51%) | 2,433,276 |
8 Oct 2018 | HKD | 0.185 | 0.185 | 0.166 | 0.169 | 0.169 | -0.023 (-11.98%) | 4,570,000 |
5 Oct 2018 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | -0.001 (-0.52%) | 240,000 |
4 Oct 2018 | HKD | 0.191 | 0.197 | 0.185 | 0.193 | 0.193 | -0.002 (-1.03%) | 1,019,149 |
3 Oct 2018 | HKD | 0.191 | 0.195 | 0.184 | 0.195 | 0.195 | 0.0 (0.0%) | 641,600 |
2 Oct 2018 | HKD | 0.195 | 0.195 | 0.194 | 0.195 | 0.195 | 0.0 (0.0%) | 490,000 |
1 Oct 2018 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.193 | 0.199 | 0.193 | 0.195 | 0.195 | -0.004 (-2.01%) | 490,000 |
27 Sep 2018 | HKD | 0.193 | 0.199 | 0.192 | 0.199 | 0.199 | +0.002 (+1.02%) | 574,000 |
26 Sep 2018 | HKD | 0.195 | 0.197 | 0.191 | 0.197 | 0.197 | -0.003 (-1.50%) | 360,000 |
25 Sep 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.001 (+0.50%) | 820,000 |
21 Sep 2018 | HKD | 0.2 | 0.2 | 0.197 | 0.199 | 0.199 | -0.001 (-0.50%) | 760,000 |
20 Sep 2018 | HKD | 0.199 | 0.205 | 0.193 | 0.2 | 0.2 | 0.0 (0.0%) | 1,547,900 |
19 Sep 2018 | HKD | 0.199 | 0.201 | 0.198 | 0.2 | 0.2 | -0.003 (-1.48%) | 586,000 |
18 Sep 2018 | HKD | 0.208 | 0.208 | 0.196 | 0.203 | 0.203 | -0.005 (-2.40%) | 840,000 |
17 Sep 2018 | HKD | 0.196 | 0.208 | 0.195 | 0.208 | 0.208 | +0.008 (+4.00%) | 360,000 |
14 Sep 2018 | HKD | 0.2 | 0.2 | 0.199 | 0.2 | 0.2 | -0.007 (-3.38%) | 320,000 |