Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | HKD | 0.241 | 0.25 | 0.241 | 0.241 | 0.241 | -0.003 (-1.23%) | 1,005,000 |
30 Oct 2018 | HKD | 0.25 | 0.25 | 0.235 | 0.244 | 0.244 | -0.011 (-4.31%) | 1,450,000 |
29 Oct 2018 | HKD | 0.25 | 0.265 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 660,000 |
26 Oct 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 1,305,000 |
25 Oct 2018 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,415,000 |
24 Oct 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 975,000 |
23 Oct 2018 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 475,000 |
22 Oct 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 185,000 |
19 Oct 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 480,000 |
18 Oct 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 385,000 |
17 Oct 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 1,150,000 |
15 Oct 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 435,000 |
12 Oct 2018 | HKD | 0.275 | 0.3 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 800,000 |
11 Oct 2018 | HKD | 0.27 | 0.285 | 0.265 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,525,000 |
10 Oct 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 905,000 |
9 Oct 2018 | HKD | 0.29 | 0.31 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 1,300,000 |
8 Oct 2018 | HKD | 0.295 | 0.3 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 360,000 |
5 Oct 2018 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,325,000 |
4 Oct 2018 | HKD | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 580,000 |
3 Oct 2018 | HKD | 0.305 | 0.325 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 360,000 |
2 Oct 2018 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 665,000 |
1 Oct 2018 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 715,000 |
27 Sep 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 700,000 |
26 Sep 2018 | HKD | 0.32 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 680,000 |
25 Sep 2018 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 325,000 |
21 Sep 2018 | HKD | 0.34 | 0.35 | 0.33 | 0.345 | 0.345 | +0.015 (+4.55%) | 1,535,000 |
20 Sep 2018 | HKD | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 320,000 |