Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 192,000 |
4 Dec 2018 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 564,000 |
3 Dec 2018 | HKD | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +0.035 (+7.22%) | 2,544,000 |
30 Nov 2018 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 42,000 |
29 Nov 2018 | HKD | 0.495 | 0.495 | 0.475 | 0.485 | 0.485 | +0.015 (+3.19%) | 2,352,000 |
28 Nov 2018 | HKD | 0.5 | 0.5 | 0.455 | 0.47 | 0.47 | -0.03 (-6%) | 1,392,000 |
27 Nov 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 12,000 |
26 Nov 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 312,000 |
23 Nov 2018 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 60,000 |
22 Nov 2018 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 132,000 |
21 Nov 2018 | HKD | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 810,000 |
20 Nov 2018 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 138,000 |
19 Nov 2018 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 474,000 |
16 Nov 2018 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 450,000 |
15 Nov 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 222,000 |
14 Nov 2018 | HKD | 0.49 | 0.53 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 936,000 |
13 Nov 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 60,000 |
12 Nov 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | +0.01 (+2.06%) | 456,000 |
9 Nov 2018 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,074,000 |
8 Nov 2018 | HKD | 0.5 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,350,000 |
7 Nov 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 498,000 |
6 Nov 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,248,000 |
5 Nov 2018 | HKD | 0.53 | 0.55 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,344,000 |
2 Nov 2018 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,320,000 |
1 Nov 2018 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,428,000 |
31 Oct 2018 | HKD | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 4,416,000 |
30 Oct 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,074,000 |
29 Oct 2018 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,944,000 |
26 Oct 2018 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,790,000 |
25 Oct 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 306,000 |