Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | HKD | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 1,038,000 |
23 Oct 2018 | HKD | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -0.04 (-6.78%) | 378,000 |
22 Oct 2018 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 1,278,000 |
19 Oct 2018 | HKD | 0.56 | 0.6 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 867,000 |
18 Oct 2018 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 168,000 |
17 Oct 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 252,000 |
15 Oct 2018 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 810,000 |
12 Oct 2018 | HKD | 0.54 | 0.61 | 0.54 | 0.6 | 0.6 | +0.06 (+11.11%) | 768,000 |
11 Oct 2018 | HKD | 0.56 | 0.6 | 0.52 | 0.54 | 0.54 | -0.07 (-11.48%) | 1,536,000 |
10 Oct 2018 | HKD | 0.6 | 0.65 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,908,000 |
9 Oct 2018 | HKD | 0.51 | 0.69 | 0.5 | 0.6 | 0.6 | +0.09 (+17.65%) | 14,994,000 |
8 Oct 2018 | HKD | 0.48 | 0.51 | 0.46 | 0.51 | 0.51 | +0.03 (+6.25%) | 1,470,000 |
5 Oct 2018 | HKD | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,020,000 |
4 Oct 2018 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 150,000 |
3 Oct 2018 | HKD | 0.485 | 0.5 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 1,206,000 |
2 Oct 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 312,000 |
1 Oct 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 108,000 |
27 Sep 2018 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,254,000 |
26 Sep 2018 | HKD | 0.53 | 0.56 | 0.47 | 0.51 | 0.51 | -0.05 (-8.93%) | 6,102,000 |
25 Sep 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.59 | 0.61 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 1,392,000 |
21 Sep 2018 | HKD | 0.63 | 0.7 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 199,464,000 |
20 Sep 2018 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,272,000 |
19 Sep 2018 | HKD | 0.61 | 0.63 | 0.57 | 0.62 | 0.62 | +0.01 (+1.64%) | 15,156,000 |
18 Sep 2018 | HKD | 0.6 | 0.64 | 0.56 | 0.61 | 0.61 | +0.01 (+1.67%) | 3,558,000 |
17 Sep 2018 | HKD | 0.57 | 0.61 | 0.57 | 0.6 | 0.6 | +0.03 (+5.26%) | 2,324,000 |
14 Sep 2018 | HKD | 0.52 | 0.59 | 0.52 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,474,000 |
13 Sep 2018 | HKD | 0.52 | 0.55 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 2,550,000 |