Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.066 | 0.067 | 0.062 | 0.062 | 1.24 | -0.007 (-10.14%) | 1,087,500 |
24 Oct 2018 | HKD | 0.072 | 0.072 | 0.065 | 0.069 | 1.38 | 0.0 (0.0%) | 2,465,175 |
23 Oct 2018 | HKD | 0.065 | 0.073 | 0.065 | 0.069 | 1.38 | +0.001 (+1.47%) | 2,377,000 |
22 Oct 2018 | HKD | 0.068 | 0.07 | 0.065 | 0.068 | 1.36 | 0.0 (0.0%) | 1,130,000 |
19 Oct 2018 | HKD | 0.063 | 0.07 | 0.062 | 0.068 | 1.36 | 0.0 (0.0%) | 920,245 |
18 Oct 2018 | HKD | 0.066 | 0.072 | 0.065 | 0.068 | 1.36 | -0.002 (-2.86%) | 1,105,472 |
17 Oct 2018 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.4 | +0.004 (+6.06%) | 0 |
16 Oct 2018 | HKD | 0.064 | 0.067 | 0.06 | 0.066 | 1.32 | +0.005 (+8.20%) | 1,119,025 |
15 Oct 2018 | HKD | 0.058 | 0.064 | 0.058 | 0.061 | 1.22 | +0.001 (+1.67%) | 760,874 |
12 Oct 2018 | HKD | 0.059 | 0.063 | 0.058 | 0.06 | 1.2 | 0.0 (0.0%) | 799,000 |
11 Oct 2018 | HKD | 0.055 | 0.06 | 0.052 | 0.06 | 1.2 | -0.001 (-1.64%) | 575,500 |
10 Oct 2018 | HKD | 0.06 | 0.061 | 0.056 | 0.061 | 1.22 | -0.001 (-1.61%) | 737,772 |
9 Oct 2018 | HKD | 0.06 | 0.062 | 0.05 | 0.062 | 1.24 | +0.005 (+8.77%) | 850,580 |
8 Oct 2018 | HKD | 0.062 | 0.062 | 0.057 | 0.057 | 1.14 | -0.004 (-6.56%) | 284,500 |
5 Oct 2018 | HKD | 0.061 | 0.062 | 0.057 | 0.061 | 1.22 | -0.002 (-3.17%) | 389,005 |
4 Oct 2018 | HKD | 0.063 | 0.063 | 0.062 | 0.063 | 1.26 | 0.0 (0.0%) | 137,000 |
3 Oct 2018 | HKD | 0.064 | 0.064 | 0.062 | 0.063 | 1.26 | -0.001 (-1.56%) | 433,998 |
2 Oct 2018 | HKD | 0.064 | 0.064 | 0.061 | 0.064 | 1.28 | +0.004 (+6.67%) | 205,515 |
1 Oct 2018 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 1.2 | -0.004 (-6.25%) | 0 |
28 Sep 2018 | HKD | 0.066 | 0.066 | 0.063 | 0.064 | 1.28 | -0.002 (-3.03%) | 755,825 |
27 Sep 2018 | HKD | 0.068 | 0.069 | 0.065 | 0.066 | 1.32 | -0.002 (-2.94%) | 483,188 |
26 Sep 2018 | HKD | 0.068 | 0.068 | 0.065 | 0.068 | 1.36 | -0.002 (-2.86%) | 813,700 |
25 Sep 2018 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.4 | +0.004 (+6.06%) | 0 |
24 Sep 2018 | HKD | 0.066 | 0.069 | 0.066 | 0.066 | 1.32 | 0.0 (0.0%) | 107,500 |
21 Sep 2018 | HKD | 0.069 | 0.07 | 0.066 | 0.066 | 1.32 | -0.005 (-7.04%) | 1,121,500 |
20 Sep 2018 | HKD | 0.072 | 0.073 | 0.069 | 0.071 | 1.42 | -0.002 (-2.74%) | 675,500 |
19 Sep 2018 | HKD | 0.072 | 0.074 | 0.07 | 0.073 | 1.46 | +0.001 (+1.39%) | 889,000 |
18 Sep 2018 | HKD | 0.072 | 0.075 | 0.07 | 0.072 | 1.44 | -0.001 (-1.37%) | 519,425 |
17 Sep 2018 | HKD | 0.077 | 0.079 | 0.072 | 0.073 | 1.46 | -0.004 (-5.19%) | 1,184,000 |
14 Sep 2018 | HKD | 0.083 | 0.084 | 0.073 | 0.077 | 1.54 | -0.003 (-3.75%) | 1,849,000 |