Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.18 | 0.18 | 0.135 | 0.18 | 0.18 | -0.019 (-9.55%) | 20,000 |
5 Dec 2018 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
4 Dec 2018 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
3 Dec 2018 | HKD | 0.2 | 0.2 | 0.199 | 0.199 | 0.199 | +0.006 (+3.11%) | 2,200,000 |
30 Nov 2018 | HKD | 0.195 | 0.196 | 0.193 | 0.193 | 0.193 | +0.038 (+24.52%) | 580,000 |
29 Nov 2018 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
28 Nov 2018 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
27 Nov 2018 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
26 Nov 2018 | HKD | 0.155 | 0.21 | 0.155 | 0.155 | 0.155 | +0.007 (+4.73%) | 2,400 |
23 Nov 2018 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0.0 (0.0%) | 0 |
22 Nov 2018 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0.0 (0.0%) | 0 |
21 Nov 2018 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0.0 (0.0%) | 0 |
20 Nov 2018 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0.0 (0.0%) | 0 |
19 Nov 2018 | HKD | 0.141 | 0.148 | 0.141 | 0.148 | 0.148 | -0.021 (-12.43%) | 80,000 |
16 Nov 2018 | HKD | 0.172 | 0.172 | 0.169 | 0.169 | 0.169 | +0.001 (+0.60%) | 900,000 |
15 Nov 2018 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 20,000 |
14 Nov 2018 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | -0.017 (-9.19%) | 100,000 |
13 Nov 2018 | HKD | 0.18 | 0.24 | 0.18 | 0.185 | 0.185 | +0.025 (+15.63%) | 2,820,000 |
12 Nov 2018 | HKD | 0.185 | 0.185 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 40,000 |
9 Nov 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.002 (+1.19%) | 15,000,000 |
8 Nov 2018 | HKD | 0.162 | 0.168 | 0.162 | 0.168 | 0.168 | +0.018 (+12.00%) | 1,040,000 |
7 Nov 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
6 Nov 2018 | HKD | 0.149 | 0.15 | 0.147 | 0.15 | 0.15 | +0.017 (+12.78%) | 1,700,000 |
5 Nov 2018 | HKD | 0.13 | 0.133 | 0.13 | 0.133 | 0.133 | +0.003 (+2.31%) | 280,000 |
2 Nov 2018 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 100,000 |
1 Nov 2018 | HKD | 0.129 | 0.13 | 0.129 | 0.13 | 0.13 | -0.001 (-0.76%) | 1,000,000 |
31 Oct 2018 | HKD | 0.131 | 0.131 | 0.131 | 0.131 | 0.131 | 0.0 (0.0%) | 0 |
30 Oct 2018 | HKD | 0.131 | 0.131 | 0.131 | 0.131 | 0.131 | -0.016 (-10.88%) | 520,000 |
29 Oct 2018 | HKD | 0.143 | 0.147 | 0.143 | 0.147 | 0.147 | +0.015 (+11.36%) | 720,000 |
26 Oct 2018 | HKD | 0.133 | 0.133 | 0.132 | 0.132 | 0.132 | -0.002 (-1.49%) | 300,000 |