Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.225 | 0.225 | 0.214 | 0.214 | 0.214 | -0.01 (-4.46%) | 510,000 |
24 Oct 2018 | HKD | 0.214 | 0.226 | 0.214 | 0.224 | 0.224 | +0.003 (+1.36%) | 630,000 |
23 Oct 2018 | HKD | 0.232 | 0.235 | 0.214 | 0.221 | 0.221 | -0.007 (-3.07%) | 1,860,000 |
22 Oct 2018 | HKD | 0.213 | 0.228 | 0.213 | 0.228 | 0.228 | +0.018 (+8.57%) | 530,000 |
19 Oct 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 100,000 |
18 Oct 2018 | HKD | 0.205 | 0.205 | 0.204 | 0.205 | 0.205 | +0.005 (+2.50%) | 530,000 |
17 Oct 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.2 | 0.22 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 570,000 |
15 Oct 2018 | HKD | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 430,000 |
12 Oct 2018 | HKD | 0.206 | 0.211 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,180,000 |
11 Oct 2018 | HKD | 0.206 | 0.22 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 1,170,000 |
10 Oct 2018 | HKD | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 90,000 |
9 Oct 2018 | HKD | 0.206 | 0.22 | 0.206 | 0.22 | 0.22 | +0.016 (+7.84%) | 920,000 |
8 Oct 2018 | HKD | 0.198 | 0.204 | 0.198 | 0.204 | 0.204 | -0.004 (-1.92%) | 120,000 |
5 Oct 2018 | HKD | 0.211 | 0.212 | 0.206 | 0.208 | 0.208 | -0.004 (-1.89%) | 180,000 |
4 Oct 2018 | HKD | 0.212 | 0.229 | 0.21 | 0.212 | 0.212 | 0.0 (0.0%) | 650,000 |
3 Oct 2018 | HKD | 0.212 | 0.23 | 0.212 | 0.212 | 0.212 | +0.007 (+3.41%) | 100,000 |
2 Oct 2018 | HKD | 0.212 | 0.214 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 490,000 |
1 Oct 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.209 | 0.21 | 0.209 | 0.21 | 0.21 | +0.005 (+2.44%) | 180,000 |
27 Sep 2018 | HKD | 0.211 | 0.211 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 110,000 |
26 Sep 2018 | HKD | 0.206 | 0.21 | 0.206 | 0.21 | 0.21 | +0.005 (+2.44%) | 80,000 |
25 Sep 2018 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.23 | 0.23 | 0.205 | 0.205 | 0.205 | -0.024 (-10.48%) | 390,000 |
21 Sep 2018 | HKD | 0.201 | 0.229 | 0.201 | 0.229 | 0.229 | +0.019 (+9.05%) | 520,000 |
20 Sep 2018 | HKD | 0.211 | 0.211 | 0.21 | 0.21 | 0.21 | -0.02 (-8.70%) | 40,000 |
19 Sep 2018 | HKD | 0.237 | 0.237 | 0.23 | 0.23 | 0.23 | +0.004 (+1.77%) | 10,000 |
18 Sep 2018 | HKD | 0.235 | 0.235 | 0.226 | 0.226 | 0.226 | -0.001 (-0.44%) | 20,000 |
17 Sep 2018 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | +0.017 (+8.10%) | 20,000 |
14 Sep 2018 | HKD | 0.207 | 0.21 | 0.207 | 0.21 | 0.21 | -0.005 (-2.33%) | 200,000 |