Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,712,600 |
24 Oct 2018 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,034,000 |
23 Oct 2018 | HKD | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 978,000 |
22 Oct 2018 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 3,877,111 |
19 Oct 2018 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,672,000 |
18 Oct 2018 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 2,814,000 |
17 Oct 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,327,000 |
15 Oct 2018 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,808,001 |
12 Oct 2018 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 6,052,800 |
11 Oct 2018 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 3,707,120 |
10 Oct 2018 | HKD | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 10,750,400 |
9 Oct 2018 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,122,000 |
8 Oct 2018 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 4,011,000 |
5 Oct 2018 | HKD | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 736,000 |
4 Oct 2018 | HKD | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,036,000 |
3 Oct 2018 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 170,000 |
2 Oct 2018 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,382,000 |
1 Oct 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 915,001 |
27 Sep 2018 | HKD | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 536,218 |
26 Sep 2018 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 442,000 |
25 Sep 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 0 |
24 Sep 2018 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 927,080 |
21 Sep 2018 | HKD | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 494,000 |
20 Sep 2018 | HKD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 218,060 |
19 Sep 2018 | HKD | 0.475 | 0.5 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 4,762,000 |
18 Sep 2018 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 266,000 |
17 Sep 2018 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,787,200 |
14 Sep 2018 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,432,000 |