Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2018 | HKD | 0.69 | 0.75 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 3,338,000 |
15 Nov 2018 | HKD | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,096,000 |
14 Nov 2018 | HKD | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 440,000 |
13 Nov 2018 | HKD | 0.66 | 0.71 | 0.66 | 0.7 | 0.7 | +0.02 (+2.94%) | 2,082,000 |
12 Nov 2018 | HKD | 0.68 | 0.78 | 0.62 | 0.68 | 0.68 | 0.0 (0.0%) | 4,490,000 |
9 Nov 2018 | HKD | 0.7 | 0.78 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 9,950,000 |
8 Nov 2018 | HKD | 0.46 | 0.8 | 0.46 | 0.71 | 0.71 | +0.255 (+56.04%) | 16,540,000 |
7 Nov 2018 | HKD | 0.455 | 0.46 | 0.44 | 0.455 | 0.455 | +0.02 (+4.60%) | 840,000 |
6 Nov 2018 | HKD | 0.435 | 0.55 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 2,346,000 |
5 Nov 2018 | HKD | 0.43 | 0.465 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 1,296,000 |
2 Nov 2018 | HKD | 0.44 | 0.455 | 0.4 | 0.45 | 0.45 | +0.015 (+3.45%) | 5,374,000 |
1 Nov 2018 | HKD | 0.485 | 0.485 | 0.42 | 0.435 | 0.435 | -0.02 (-4.40%) | 434,000 |
31 Oct 2018 | HKD | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 274,000 |
30 Oct 2018 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,000 |
29 Oct 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 32,000 |
26 Oct 2018 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.01 (+2.30%) | 72,000 |
25 Oct 2018 | HKD | 0.445 | 0.49 | 0.42 | 0.435 | 0.435 | -0.01 (-2.25%) | 518,000 |
24 Oct 2018 | HKD | 0.45 | 0.46 | 0.445 | 0.445 | 0.445 | -0.025 (-5.32%) | 392,000 |
23 Oct 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 172,000 |
22 Oct 2018 | HKD | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 190,000 |
19 Oct 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 26,000 |
18 Oct 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
17 Oct 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 14,000 |
15 Oct 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
12 Oct 2018 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 54,000 |
11 Oct 2018 | HKD | 0.5 | 0.5 | 0.45 | 0.46 | 0.46 | -0.05 (-9.80%) | 296,000 |
10 Oct 2018 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 68,000 |
9 Oct 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 66,000 |
8 Oct 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 172,000 |