Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.189 | 0.196 | 0.18 | 0.196 | 0.196 | +0.007 (+3.70%) | 600,000 |
5 Dec 2018 | HKD | 0.196 | 0.196 | 0.189 | 0.189 | 0.189 | -0.007 (-3.57%) | 630,000 |
4 Dec 2018 | HKD | 0.188 | 0.202 | 0.185 | 0.196 | 0.196 | -0.004 (-2%) | 1,600,000 |
3 Dec 2018 | HKD | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | +0.002 (+1.01%) | 90,000 |
30 Nov 2018 | HKD | 0.205 | 0.205 | 0.198 | 0.198 | 0.198 | +0.001 (+0.51%) | 1,040,000 |
29 Nov 2018 | HKD | 0.2 | 0.2 | 0.191 | 0.197 | 0.197 | -0.003 (-1.50%) | 510,000 |
28 Nov 2018 | HKD | 0.2 | 0.202 | 0.194 | 0.2 | 0.2 | 0.0 (0.0%) | 1,170,000 |
27 Nov 2018 | HKD | 0.201 | 0.201 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 260,000 |
26 Nov 2018 | HKD | 0.2 | 0.209 | 0.2 | 0.2 | 0.2 | +0.002 (+1.01%) | 300,000 |
23 Nov 2018 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |
22 Nov 2018 | HKD | 0.19 | 0.198 | 0.19 | 0.198 | 0.198 | +0.005 (+2.59%) | 230,000 |
21 Nov 2018 | HKD | 0.199 | 0.199 | 0.191 | 0.193 | 0.193 | 0.0 (0.0%) | 220,000 |
20 Nov 2018 | HKD | 0.196 | 0.196 | 0.191 | 0.193 | 0.193 | -0.007 (-3.50%) | 860,000 |
19 Nov 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 40,000 |
16 Nov 2018 | HKD | 0.199 | 0.2 | 0.199 | 0.2 | 0.2 | +0.009 (+4.71%) | 110,000 |
15 Nov 2018 | HKD | 0.2 | 0.2 | 0.188 | 0.191 | 0.191 | -0.009 (-4.50%) | 360,000 |
14 Nov 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 20,000 |
13 Nov 2018 | HKD | 0.191 | 0.201 | 0.191 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,480,000 |
12 Nov 2018 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 20,000 |
9 Nov 2018 | HKD | 0.209 | 0.209 | 0.203 | 0.205 | 0.205 | -0.004 (-1.91%) | 330,000 |
8 Nov 2018 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 0 |
7 Nov 2018 | HKD | 0.21 | 0.211 | 0.209 | 0.209 | 0.209 | -0.003 (-1.42%) | 360,000 |
6 Nov 2018 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 0 |
5 Nov 2018 | HKD | 0.213 | 0.213 | 0.212 | 0.212 | 0.212 | -0.013 (-5.78%) | 90,000 |
2 Nov 2018 | HKD | 0.214 | 0.225 | 0.21 | 0.225 | 0.225 | +0.012 (+5.63%) | 1,060,000 |
1 Nov 2018 | HKD | 0.23 | 0.23 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 450,000 |
31 Oct 2018 | HKD | 0.23 | 0.23 | 0.21 | 0.213 | 0.213 | -0.014 (-6.17%) | 870,000 |
30 Oct 2018 | HKD | 0.215 | 0.234 | 0.207 | 0.227 | 0.227 | +0.011 (+5.09%) | 850,000 |
29 Oct 2018 | HKD | 0.215 | 0.216 | 0.214 | 0.216 | 0.216 | -0.004 (-1.82%) | 270,000 |
26 Oct 2018 | HKD | 0.215 | 0.226 | 0.215 | 0.22 | 0.22 | +0.006 (+2.80%) | 130,000 |