Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.158 | 0.158 | 0.154 | 0.154 | 0.616 | -0.004 (-2.53%) | 650,000 |
24 Oct 2018 | HKD | 0.15 | 0.158 | 0.15 | 0.158 | 0.632 | -0.004 (-2.47%) | 25,000 |
23 Oct 2018 | HKD | 0.163 | 0.163 | 0.16 | 0.162 | 0.648 | -0.001 (-0.61%) | 125,000 |
22 Oct 2018 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.652 | +0.005 (+3.16%) | 271,250 |
19 Oct 2018 | HKD | 0.15 | 0.16 | 0.15 | 0.158 | 0.632 | +0.01 (+6.76%) | 125,000 |
18 Oct 2018 | HKD | 0.148 | 0.15 | 0.142 | 0.148 | 0.592 | 0.0 (0.0%) | 605,000 |
17 Oct 2018 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.592 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.15 | 0.15 | 0.148 | 0.148 | 0.592 | -0.001 (-0.67%) | 5,000 |
15 Oct 2018 | HKD | 0.152 | 0.152 | 0.146 | 0.149 | 0.596 | +0.003 (+2.05%) | 40,000 |
12 Oct 2018 | HKD | 0.146 | 0.154 | 0.14 | 0.146 | 0.584 | -0.003 (-2.01%) | 1,335,000 |
11 Oct 2018 | HKD | 0.15 | 0.15 | 0.142 | 0.149 | 0.596 | -0.001 (-0.67%) | 685,000 |
10 Oct 2018 | HKD | 0.15 | 0.151 | 0.146 | 0.15 | 0.6 | 0.0 (0.0%) | 377,000 |
9 Oct 2018 | HKD | 0.15 | 0.153 | 0.142 | 0.15 | 0.6 | 0.0 (0.0%) | 230,000 |
8 Oct 2018 | HKD | 0.15 | 0.152 | 0.146 | 0.15 | 0.6 | 0.0 (0.0%) | 290,000 |
5 Oct 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.6 | 0.0 (0.0%) | 0 |
4 Oct 2018 | HKD | 0.145 | 0.154 | 0.145 | 0.15 | 0.6 | 0.0 (0.0%) | 130,000 |
3 Oct 2018 | HKD | 0.15 | 0.153 | 0.15 | 0.15 | 0.6 | 0.0 (0.0%) | 35,000 |
2 Oct 2018 | HKD | 0.146 | 0.159 | 0.144 | 0.15 | 0.6 | 0.0 (0.0%) | 235,000 |
1 Oct 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.6 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.154 | 0.155 | 0.148 | 0.15 | 0.6 | -0.002 (-1.32%) | 655,000 |
27 Sep 2018 | HKD | 0.146 | 0.154 | 0.146 | 0.152 | 0.608 | -0.001 (-0.65%) | 1,115,000 |
26 Sep 2018 | HKD | 0.163 | 0.163 | 0.146 | 0.153 | 0.612 | +0.003 (+2%) | 2,305,000 |
25 Sep 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.6 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.145 | 0.159 | 0.145 | 0.15 | 0.6 | -0.004 (-2.60%) | 1,615,000 |
21 Sep 2018 | HKD | 0.152 | 0.16 | 0.143 | 0.154 | 0.616 | -0.001 (-0.65%) | 11,915,000 |
20 Sep 2018 | HKD | 0.145 | 0.158 | 0.145 | 0.155 | 0.62 | +0.003 (+1.97%) | 1,332,081 |
19 Sep 2018 | HKD | 0.159 | 0.16 | 0.152 | 0.152 | 0.608 | -0.011 (-6.75%) | 1,535,000 |
18 Sep 2018 | HKD | 0.167 | 0.179 | 0.156 | 0.163 | 0.652 | -0.022 (-11.89%) | 2,110,000 |
17 Sep 2018 | HKD | 0.162 | 0.185 | 0.158 | 0.185 | 0.74 | +0.023 (+14.20%) | 545,000 |
14 Sep 2018 | HKD | 0.161 | 0.162 | 0.16 | 0.162 | 0.648 | 0.0 (0.0%) | 190,000 |