Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | HKD | 0.195 | 0.2 | 0.194 | 0.2 | 0.2 | -0.01 (-4.76%) | 145,000 |
7 Dec 2018 | HKD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 310,000 |
6 Dec 2018 | HKD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.022 (-9.09%) | 25,000 |
5 Dec 2018 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 0 |
4 Dec 2018 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 0 |
3 Dec 2018 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | -0.001 (-0.41%) | 35,000 |
30 Nov 2018 | HKD | 0.237 | 0.25 | 0.236 | 0.243 | 0.243 | +0.003 (+1.25%) | 295,000 |
29 Nov 2018 | HKD | 0.241 | 0.241 | 0.24 | 0.24 | 0.24 | -0.008 (-3.23%) | 195,000 |
28 Nov 2018 | HKD | 0.26 | 0.26 | 0.24 | 0.248 | 0.248 | -0.012 (-4.62%) | 135,000 |
27 Nov 2018 | HKD | 0.231 | 0.26 | 0.229 | 0.26 | 0.26 | +0.01 (+4%) | 240,000 |
26 Nov 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 50,000 |
23 Nov 2018 | HKD | 0.242 | 0.26 | 0.24 | 0.25 | 0.25 | +0.004 (+1.63%) | 500,000 |
22 Nov 2018 | HKD | 0.221 | 0.265 | 0.221 | 0.246 | 0.246 | +0.026 (+11.82%) | 1,345,000 |
21 Nov 2018 | HKD | 0.206 | 0.229 | 0.206 | 0.22 | 0.22 | +0.015 (+7.32%) | 470,000 |
20 Nov 2018 | HKD | 0.195 | 0.213 | 0.189 | 0.205 | 0.205 | +0.004 (+1.99%) | 380,000 |
19 Nov 2018 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | 0.0 (0.0%) | 35,000 |
16 Nov 2018 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | 0.0 (0.0%) | 20,000 |
15 Nov 2018 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | +0.001 (+0.50%) | 40,000 |
14 Nov 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 180,000 |
13 Nov 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
12 Nov 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 270,000 |
9 Nov 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 25,000 |
8 Nov 2018 | HKD | 0.207 | 0.207 | 0.2 | 0.2 | 0.2 | -0.007 (-3.38%) | 60,000 |
7 Nov 2018 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 0.207 | -0.001 (-0.48%) | 125,000 |
6 Nov 2018 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 60,000 |
5 Nov 2018 | HKD | 0.208 | 0.208 | 0.203 | 0.208 | 0.208 | +0.006 (+2.97%) | 250,000 |
2 Nov 2018 | HKD | 0.199 | 0.208 | 0.199 | 0.202 | 0.202 | +0.003 (+1.51%) | 160,000 |
1 Nov 2018 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | +0.001 (+0.51%) | 35,000 |
31 Oct 2018 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 15,000 |
30 Oct 2018 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 40,000 |