Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | HKD | 0.32 | 0.375 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 4,170,000 |
10 Dec 2018 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,760,000 |
7 Dec 2018 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 235,000 |
6 Dec 2018 | HKD | 0.325 | 0.335 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,305,000 |
5 Dec 2018 | HKD | 0.36 | 0.36 | 0.32 | 0.335 | 0.335 | -0.035 (-9.46%) | 5,220,000 |
4 Dec 2018 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,420,000 |
3 Dec 2018 | HKD | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | +0.02 (+5.71%) | 2,530,000 |
30 Nov 2018 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,320,000 |
29 Nov 2018 | HKD | 0.375 | 0.38 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,640,000 |
28 Nov 2018 | HKD | 0.33 | 0.375 | 0.33 | 0.365 | 0.365 | +0.035 (+10.61%) | 6,040,000 |
27 Nov 2018 | HKD | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 795,000 |
26 Nov 2018 | HKD | 0.33 | 0.365 | 0.33 | 0.345 | 0.345 | +0.02 (+6.15%) | 4,065,000 |
23 Nov 2018 | HKD | 0.33 | 0.33 | 0.315 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,880,000 |
22 Nov 2018 | HKD | 0.35 | 0.365 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 6,250,000 |
21 Nov 2018 | HKD | 0.295 | 0.355 | 0.295 | 0.35 | 0.35 | +0.045 (+14.75%) | 14,155,000 |
20 Nov 2018 | HKD | 0.285 | 0.31 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 3,730,000 |
19 Nov 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 690,000 |
16 Nov 2018 | HKD | 0.285 | 0.295 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 1,780,000 |
15 Nov 2018 | HKD | 0.31 | 0.315 | 0.275 | 0.3 | 0.3 | -0.005 (-1.64%) | 5,555,000 |
14 Nov 2018 | HKD | 0.27 | 0.325 | 0.27 | 0.305 | 0.305 | +0.035 (+12.96%) | 9,320,000 |
13 Nov 2018 | HKD | 0.265 | 0.275 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,010,000 |
12 Nov 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 495,000 |
9 Nov 2018 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 1,265,000 |
8 Nov 2018 | HKD | 0.27 | 0.31 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 6,145,000 |
7 Nov 2018 | HKD | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 675,000 |
6 Nov 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 955,000 |
5 Nov 2018 | HKD | 0.275 | 0.275 | 0.25 | 0.255 | 0.255 | -0.025 (-8.93%) | 2,385,000 |
2 Nov 2018 | HKD | 0.25 | 0.32 | 0.25 | 0.28 | 0.28 | +0.039 (+16.18%) | 10,800,000 |
1 Nov 2018 | HKD | 0.241 | 0.255 | 0.241 | 0.241 | 0.241 | 0.0 (0.0%) | 985,000 |
31 Oct 2018 | HKD | 0.241 | 0.25 | 0.241 | 0.241 | 0.241 | -0.003 (-1.23%) | 1,005,000 |