Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 5,226,000 |
5 Dec 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,852,000 |
4 Dec 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,006,000 |
3 Dec 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 8,348,000 |
30 Nov 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 7,502,000 |
29 Nov 2018 | HKD | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 6,032,000 |
28 Nov 2018 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 3,938,117 |
27 Nov 2018 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,120,682 |
26 Nov 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,992,000 |
23 Nov 2018 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,832,000 |
22 Nov 2018 | HKD | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,858,000 |
21 Nov 2018 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 4,346,000 |
20 Nov 2018 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,788,000 |
19 Nov 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 5,332,000 |
16 Nov 2018 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 5,598,000 |
15 Nov 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 5,980,000 |
14 Nov 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,072,000 |
13 Nov 2018 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 5,610,000 |
12 Nov 2018 | HKD | 0.32 | 0.325 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,196,000 |
9 Nov 2018 | HKD | 0.325 | 0.325 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,786,000 |
8 Nov 2018 | HKD | 0.325 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 7,688,000 |
7 Nov 2018 | HKD | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 2,398,000 |
6 Nov 2018 | HKD | 0.33 | 0.33 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 6,144,630 |
5 Nov 2018 | HKD | 0.305 | 0.33 | 0.305 | 0.325 | 0.325 | +0.025 (+8.33%) | 16,606,000 |
2 Nov 2018 | HKD | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 6,694,000 |
1 Nov 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 2,816,000 |
31 Oct 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 1,620,900 |
30 Oct 2018 | HKD | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 186,000 |
29 Oct 2018 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 464,000 |
26 Oct 2018 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,860,000 |