Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.145 | 0.152 | 0.145 | 0.149 | 0.596 | +0.005 (+3.47%) | 1,070,250 |
5 Dec 2018 | HKD | 0.147 | 0.147 | 0.141 | 0.144 | 0.576 | -0.002 (-1.37%) | 1,075,000 |
4 Dec 2018 | HKD | 0.147 | 0.148 | 0.144 | 0.146 | 0.584 | -0.002 (-1.35%) | 1,285,000 |
3 Dec 2018 | HKD | 0.149 | 0.149 | 0.143 | 0.148 | 0.592 | 0.0 (0.0%) | 1,120,000 |
30 Nov 2018 | HKD | 0.155 | 0.155 | 0.144 | 0.148 | 0.592 | -0.002 (-1.33%) | 1,125,000 |
29 Nov 2018 | HKD | 0.15 | 0.152 | 0.149 | 0.15 | 0.6 | 0.0 (0.0%) | 1,205,000 |
28 Nov 2018 | HKD | 0.152 | 0.152 | 0.14 | 0.15 | 0.6 | -0.002 (-1.32%) | 1,150,000 |
27 Nov 2018 | HKD | 0.154 | 0.154 | 0.146 | 0.152 | 0.608 | -0.002 (-1.30%) | 1,070,050 |
26 Nov 2018 | HKD | 0.155 | 0.155 | 0.15 | 0.154 | 0.616 | +0.002 (+1.32%) | 945,000 |
23 Nov 2018 | HKD | 0.15 | 0.155 | 0.15 | 0.152 | 0.608 | +0.001 (+0.66%) | 1,025,500 |
22 Nov 2018 | HKD | 0.152 | 0.155 | 0.15 | 0.151 | 0.604 | -0.001 (-0.66%) | 875,000 |
21 Nov 2018 | HKD | 0.153 | 0.155 | 0.148 | 0.152 | 0.608 | -0.001 (-0.65%) | 790,000 |
20 Nov 2018 | HKD | 0.153 | 0.154 | 0.15 | 0.153 | 0.612 | +0.001 (+0.66%) | 660,000 |
19 Nov 2018 | HKD | 0.158 | 0.158 | 0.149 | 0.152 | 0.608 | -0.003 (-1.94%) | 760,250 |
16 Nov 2018 | HKD | 0.157 | 0.157 | 0.148 | 0.155 | 0.62 | +0.002 (+1.31%) | 695,000 |
15 Nov 2018 | HKD | 0.156 | 0.156 | 0.144 | 0.153 | 0.612 | +0.004 (+2.68%) | 696,250 |
14 Nov 2018 | HKD | 0.158 | 0.158 | 0.146 | 0.149 | 0.596 | 0.0 (0.0%) | 710,000 |
13 Nov 2018 | HKD | 0.153 | 0.157 | 0.148 | 0.149 | 0.596 | -0.004 (-2.61%) | 675,000 |
12 Nov 2018 | HKD | 0.166 | 0.166 | 0.146 | 0.153 | 0.612 | -0.01 (-6.13%) | 1,270,250 |
9 Nov 2018 | HKD | 0.167 | 0.167 | 0.156 | 0.163 | 0.652 | -0.001 (-0.61%) | 1,125,000 |
8 Nov 2018 | HKD | 0.167 | 0.167 | 0.161 | 0.164 | 0.656 | +0.003 (+1.86%) | 785,000 |
7 Nov 2018 | HKD | 0.165 | 0.167 | 0.158 | 0.161 | 0.644 | -0.004 (-2.42%) | 780,250 |
6 Nov 2018 | HKD | 0.168 | 0.168 | 0.163 | 0.165 | 0.66 | +0.001 (+0.61%) | 627,500 |
5 Nov 2018 | HKD | 0.156 | 0.168 | 0.156 | 0.164 | 0.656 | -0.004 (-2.38%) | 625,000 |
2 Nov 2018 | HKD | 0.169 | 0.169 | 0.168 | 0.168 | 0.672 | +0.002 (+1.20%) | 740,000 |
1 Nov 2018 | HKD | 0.173 | 0.173 | 0.157 | 0.166 | 0.664 | 0.0 (0.0%) | 585,000 |
31 Oct 2018 | HKD | 0.16 | 0.168 | 0.157 | 0.166 | 0.664 | -0.002 (-1.19%) | 770,000 |
30 Oct 2018 | HKD | 0.162 | 0.17 | 0.162 | 0.168 | 0.672 | +0.006 (+3.70%) | 595,000 |
29 Oct 2018 | HKD | 0.167 | 0.167 | 0.155 | 0.162 | 0.648 | +0.004 (+2.53%) | 1,060,000 |
26 Oct 2018 | HKD | 0.166 | 0.166 | 0.156 | 0.158 | 0.632 | +0.004 (+2.60%) | 650,000 |