Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 130,000 |
23 Oct 2018 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 60,000 |
22 Oct 2018 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 180,000 |
19 Oct 2018 | HKD | 0.345 | 0.375 | 0.34 | 0.345 | 0.345 | -0.02 (-5.48%) | 1,380,000 |
18 Oct 2018 | HKD | 0.34 | 0.385 | 0.34 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,166,000 |
17 Oct 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | -0.025 (-6.49%) | 410,000 |
15 Oct 2018 | HKD | 0.33 | 0.43 | 0.33 | 0.385 | 0.385 | +0.045 (+13.24%) | 4,470,005 |
12 Oct 2018 | HKD | 0.335 | 0.36 | 0.335 | 0.34 | 0.34 | -0.015 (-4.23%) | 130,000 |
11 Oct 2018 | HKD | 0.34 | 0.36 | 0.33 | 0.355 | 0.355 | -0.015 (-4.05%) | 530,000 |
10 Oct 2018 | HKD | 0.365 | 0.385 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 420,000 |
9 Oct 2018 | HKD | 0.38 | 0.4 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 220,000 |
8 Oct 2018 | HKD | 0.41 | 0.43 | 0.38 | 0.38 | 0.38 | -0.03 (-7.32%) | 210,000 |
5 Oct 2018 | HKD | 0.37 | 0.42 | 0.365 | 0.41 | 0.41 | +0.01 (+2.50%) | 460,000 |
4 Oct 2018 | HKD | 0.44 | 0.495 | 0.39 | 0.4 | 0.4 | -0.035 (-8.05%) | 6,720,000 |
3 Oct 2018 | HKD | 0.36 | 0.465 | 0.36 | 0.435 | 0.435 | +0.075 (+20.83%) | 15,790,000 |
2 Oct 2018 | HKD | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | +0.03 (+9.09%) | 4,580,000 |
1 Oct 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 280,000 |
27 Sep 2018 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 290,000 |
26 Sep 2018 | HKD | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 350,000 |
25 Sep 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 0 |
24 Sep 2018 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 280,000 |
21 Sep 2018 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 60,000 |
20 Sep 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 0 |
19 Sep 2018 | HKD | 0.355 | 0.355 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 430,000 |
18 Sep 2018 | HKD | 0.35 | 0.355 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 180,000 |
17 Sep 2018 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 100,000 |
14 Sep 2018 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 110,000 |
13 Sep 2018 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 30,000 |