Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2018 | HKD | 0.98 | 1.06 | 0.95 | 1.04 | 1.04 | +0.04 (+4%) | 12,920,000 |
20 Nov 2018 | HKD | 1.02 | 1.02 | 0.9 | 1 | 1 | -0.02 (-1.96%) | 3,450,000 |
19 Nov 2018 | HKD | 0.98 | 1.06 | 0.95 | 1.02 | 1.02 | +0.04 (+4.08%) | 13,750,000 |
16 Nov 2018 | HKD | 0.95 | 0.99 | 0.88 | 0.98 | 0.98 | +0.05 (+5.38%) | 7,730,000 |
15 Nov 2018 | HKD | 0.79 | 1 | 0.79 | 0.93 | 0.93 | +0.13 (+16.25%) | 8,590,000 |
14 Nov 2018 | HKD | 0.75 | 0.89 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 7,230,000 |
13 Nov 2018 | HKD | 0.7 | 0.75 | 0.68 | 0.75 | 0.75 | +0.02 (+2.74%) | 4,720,000 |
12 Nov 2018 | HKD | 0.68 | 0.82 | 0.67 | 0.73 | 0.73 | +0.05 (+7.35%) | 23,810,000 |
9 Nov 2018 | HKD | 0.65 | 0.7 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 11,110,000 |
8 Nov 2018 | HKD | 0.66 | 0.68 | 0.63 | 0.67 | 0.67 | +0.01 (+1.52%) | 5,400,000 |
7 Nov 2018 | HKD | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,060,000 |
6 Nov 2018 | HKD | 0.65 | 0.7 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,430,000 |
5 Nov 2018 | HKD | 0.63 | 0.72 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 7,940,000 |
2 Nov 2018 | HKD | 0.73 | 0.83 | 0.63 | 0.63 | 0.63 | -0.12 (-16%) | 15,080,000 |
1 Nov 2018 | HKD | 0.71 | 0.76 | 0.68 | 0.75 | 0.75 | +0.03 (+4.17%) | 12,490,000 |
31 Oct 2018 | HKD | 0.67 | 0.79 | 0.61 | 0.72 | 0.72 | +0.07 (+10.77%) | 28,440,000 |
30 Oct 2018 | HKD | 0.6 | 0.66 | 0.57 | 0.65 | 0.65 | +0.05 (+8.33%) | 3,108,500 |
29 Oct 2018 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 640,000 |
26 Oct 2018 | HKD | 0.57 | 0.65 | 0.53 | 0.6 | 0.6 | +0.05 (+9.09%) | 12,190,000 |
25 Oct 2018 | HKD | 0.48 | 0.56 | 0.45 | 0.55 | 0.55 | +0.065 (+13.40%) | 3,660,000 |
24 Oct 2018 | HKD | 0.47 | 0.55 | 0.46 | 0.485 | 0.485 | +0.02 (+4.30%) | 10,310,000 |
23 Oct 2018 | HKD | 0.425 | 0.47 | 0.41 | 0.465 | 0.465 | +0.04 (+9.41%) | 1,750,000 |
22 Oct 2018 | HKD | 0.42 | 0.44 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 830,000 |
19 Oct 2018 | HKD | 0.41 | 0.435 | 0.385 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,970,000 |
18 Oct 2018 | HKD | 0.42 | 0.43 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 3,700,000 |
17 Oct 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.395 | 0.42 | 0.395 | 0.42 | 0.42 | +0.025 (+6.33%) | 320,000 |
15 Oct 2018 | HKD | 0.38 | 0.395 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 220,000 |
12 Oct 2018 | HKD | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 510,000 |
11 Oct 2018 | HKD | 0.37 | 0.375 | 0.35 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,320,000 |