Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | HKD | 0.52 | 0.53 | 0.485 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,008,000 |
13 Dec 2018 | HKD | 0.51 | 0.55 | 0.48 | 0.52 | 0.52 | +0.02 (+4%) | 11,064,000 |
12 Dec 2018 | HKD | 0.475 | 0.52 | 0.465 | 0.5 | 0.5 | +0.025 (+5.26%) | 14,800,000 |
11 Dec 2018 | HKD | 0.43 | 0.49 | 0.43 | 0.475 | 0.475 | +0.055 (+13.10%) | 13,920,000 |
10 Dec 2018 | HKD | 0.415 | 0.42 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,696,000 |
7 Dec 2018 | HKD | 0.44 | 0.465 | 0.41 | 0.415 | 0.415 | -0.025 (-5.68%) | 12,344,000 |
6 Dec 2018 | HKD | 0.44 | 0.46 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 13,560,000 |
5 Dec 2018 | HKD | 0.375 | 0.445 | 0.37 | 0.425 | 0.425 | +0.05 (+13.33%) | 26,328,000 |
4 Dec 2018 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | -0.005 (-1.32%) | 176,000 |
3 Dec 2018 | HKD | 0.395 | 0.395 | 0.365 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,992,000 |
30 Nov 2018 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 3,512,000 |
29 Nov 2018 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | -0.01 (-2.50%) | 5,944,000 |
28 Nov 2018 | HKD | 0.395 | 0.415 | 0.36 | 0.4 | 0.4 | +0.01 (+2.56%) | 10,064,000 |
27 Nov 2018 | HKD | 0.335 | 0.39 | 0.335 | 0.39 | 0.39 | +0.055 (+16.42%) | 6,352,000 |
26 Nov 2018 | HKD | 0.315 | 0.335 | 0.3 | 0.335 | 0.335 | +0.02 (+6.35%) | 760,000 |
23 Nov 2018 | HKD | 0.295 | 0.34 | 0.295 | 0.315 | 0.315 | +0.025 (+8.62%) | 1,808,000 |
22 Nov 2018 | HKD | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | +0.02 (+7.41%) | 848,000 |
21 Nov 2018 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 24,000 |
20 Nov 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 96,000 |
19 Nov 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 72,000 |
16 Nov 2018 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 168,000 |
15 Nov 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
14 Nov 2018 | HKD | 0.28 | 0.28 | 0.255 | 0.265 | 0.265 | -0.015 (-5.36%) | 472,000 |
13 Nov 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 88,000 |
12 Nov 2018 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.015 (+5.77%) | 320,000 |
9 Nov 2018 | HKD | 0.244 | 0.27 | 0.244 | 0.26 | 0.26 | +0.015 (+6.12%) | 4,480,000 |
8 Nov 2018 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 4,024,000 |
7 Nov 2018 | HKD | 0.248 | 0.25 | 0.248 | 0.25 | 0.25 | 0.0 (0.0%) | 1,048,000 |
6 Nov 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.001 (+0.40%) | 152,000 |
5 Nov 2018 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | -0.001 (-0.40%) | 40,000 |