Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 696,000 |
14 Dec 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 788,000 |
13 Dec 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 5 | 0.0 (0.0%) | 1,224,000 |
12 Dec 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 404,000 |
11 Dec 2018 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 5 | -0.02 (-3.85%) | 880,000 |
10 Dec 2018 | HKD | 0.49 | 0.53 | 0.49 | 0.52 | 5.2 | +0.02 (+4%) | 2,450,000 |
7 Dec 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 5 | 0.0 (0.0%) | 436,000 |
6 Dec 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 5 | +0.005 (+1.01%) | 156,000 |
5 Dec 2018 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 4.95 | 0.0 (0.0%) | 266,000 |
4 Dec 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 4.95 | -0.005 (-1%) | 2,058,000 |
3 Dec 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 376,000 |
30 Nov 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 5 | -0.01 (-1.96%) | 516,000 |
29 Nov 2018 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 5.1 | +0.01 (+2%) | 1,310,000 |
28 Nov 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 5,326,000 |
27 Nov 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 800,000 |
26 Nov 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 1,160,000 |
23 Nov 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 5 | -0.03 (-5.66%) | 1,782,000 |
22 Nov 2018 | HKD | 0.5 | 0.54 | 0.495 | 0.53 | 5.3 | +0.03 (+6%) | 186,338,000 |
21 Nov 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 192,000 |
20 Nov 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 4,000 |
19 Nov 2018 | HKD | 0.49 | 0.51 | 0.48 | 0.5 | 5 | +0.005 (+1.01%) | 5,714,000 |
16 Nov 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 4.95 | 0.0 (0.0%) | 2,570,000 |
15 Nov 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 4.95 | 0.0 (0.0%) | 13,394,000 |
14 Nov 2018 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 4.95 | -0.015 (-2.94%) | 6,846,000 |
13 Nov 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 11,798,850 |
12 Nov 2018 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | -0.01 (-1.92%) | 7,556,000 |
9 Nov 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 5.2 | +0.01 (+1.96%) | 7,348,000 |
8 Nov 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 5.1 | -0.02 (-3.77%) | 6,168,000 |
7 Nov 2018 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 5.3 | -0.01 (-1.85%) | 2,868,000 |
6 Nov 2018 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 5.4 | +0.03 (+5.88%) | 11,004,000 |