Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.052 | 0.057 | 0.051 | 0.057 | 1.14 | +0.003 (+5.56%) | 89,600 |
5 Dec 2018 | HKD | 0.055 | 0.055 | 0.052 | 0.054 | 1.08 | -0.001 (-1.82%) | 60,000 |
4 Dec 2018 | HKD | 0.054 | 0.056 | 0.054 | 0.055 | 1.1 | -0.001 (-1.79%) | 149,600 |
3 Dec 2018 | HKD | 0.056 | 0.057 | 0.054 | 0.056 | 1.12 | +0.002 (+3.70%) | 107,200 |
30 Nov 2018 | HKD | 0.057 | 0.057 | 0.053 | 0.054 | 1.08 | -0.002 (-3.57%) | 57,200 |
29 Nov 2018 | HKD | 0.055 | 0.057 | 0.054 | 0.056 | 1.12 | +0.001 (+1.82%) | 140,000 |
28 Nov 2018 | HKD | 0.059 | 0.062 | 0.054 | 0.055 | 1.1 | -0.003 (-5.17%) | 710,000 |
27 Nov 2018 | HKD | 0.062 | 0.062 | 0.057 | 0.058 | 1.16 | -0.005 (-7.94%) | 356,800 |
26 Nov 2018 | HKD | 0.065 | 0.067 | 0.061 | 0.063 | 1.26 | -0.004 (-5.97%) | 272,000 |
23 Nov 2018 | HKD | 0.063 | 0.067 | 0.063 | 0.067 | 1.34 | +0.001 (+1.52%) | 576,000 |
22 Nov 2018 | HKD | 0.073 | 0.073 | 0.066 | 0.066 | 1.32 | -0.006 (-8.33%) | 1,774,000 |
21 Nov 2018 | HKD | 0.075 | 0.08 | 0.071 | 0.072 | 1.44 | -0.003 (-4%) | 4,402,000 |
20 Nov 2018 | HKD | 0.063 | 0.079 | 0.06 | 0.075 | 1.5 | +0.016 (+27.12%) | 11,762,000 |
19 Nov 2018 | HKD | 0.053 | 0.062 | 0.037 | 0.059 | 1.18 | +0.007 (+13.46%) | 22,681,600 |
16 Nov 2018 | HKD | 0.097 | 0.097 | 0.04 | 0.052 | 1.04 | -0.05 (-49.02%) | 21,078,400 |
15 Nov 2018 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 2.04 | 0.0 (0.0%) | 6,800 |
14 Nov 2018 | HKD | 0.103 | 0.105 | 0.102 | 0.102 | 2.04 | -0.001 (-0.97%) | 53,600 |
13 Nov 2018 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 2.06 | -0.006 (-5.50%) | 5,200 |
12 Nov 2018 | HKD | 0.101 | 0.109 | 0.101 | 0.109 | 2.18 | 0.0 (0.0%) | 7,600 |
9 Nov 2018 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 2.18 | 0.0 (0.0%) | 0 |
8 Nov 2018 | HKD | 0.109 | 0.11 | 0.109 | 0.109 | 2.18 | 0.0 (0.0%) | 208,000 |
7 Nov 2018 | HKD | 0.109 | 0.109 | 0.106 | 0.109 | 2.18 | 0.0 (0.0%) | 31,200 |
6 Nov 2018 | HKD | 0.107 | 0.112 | 0.107 | 0.109 | 2.18 | +0.001 (+0.93%) | 6,800 |
5 Nov 2018 | HKD | 0.108 | 0.113 | 0.104 | 0.108 | 2.16 | -0.001 (-0.92%) | 2,150,000 |
2 Nov 2018 | HKD | 0.109 | 0.109 | 0.108 | 0.109 | 2.18 | +0.001 (+0.93%) | 94,400 |
1 Nov 2018 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 2.16 | -0.002 (-1.82%) | 6,400 |
31 Oct 2018 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 2.2 | 0.0 (0.0%) | 0 |
30 Oct 2018 | HKD | 0.111 | 0.111 | 0.105 | 0.11 | 2.2 | +0.001 (+0.92%) | 10,400 |
29 Oct 2018 | HKD | 0.105 | 0.111 | 0.105 | 0.109 | 2.18 | +0.003 (+2.83%) | 6,000 |
26 Oct 2018 | HKD | 0.115 | 0.115 | 0.106 | 0.106 | 2.12 | -0.004 (-3.64%) | 10,400 |