Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | HKD | 0.14 | 0.14 | 0.131 | 0.14 | 0.14 | -0.009 (-6.04%) | 900,000 |
20 Dec 2018 | HKD | 0.147 | 0.151 | 0.143 | 0.149 | 0.149 | -0.007 (-4.49%) | 792,000 |
19 Dec 2018 | HKD | 0.152 | 0.156 | 0.152 | 0.156 | 0.156 | +0.016 (+11.43%) | 620,000 |
18 Dec 2018 | HKD | 0.133 | 0.146 | 0.133 | 0.14 | 0.14 | +0.009 (+6.87%) | 76,000 |
17 Dec 2018 | HKD | 0.131 | 0.131 | 0.131 | 0.131 | 0.131 | 0.0 (0.0%) | 640,000 |
14 Dec 2018 | HKD | 0.132 | 0.149 | 0.13 | 0.131 | 0.131 | -0.008 (-5.76%) | 1,736,000 |
13 Dec 2018 | HKD | 0.141 | 0.145 | 0.137 | 0.139 | 0.139 | +0.001 (+0.72%) | 1,724,000 |
12 Dec 2018 | HKD | 0.142 | 0.142 | 0.133 | 0.138 | 0.138 | +0.005 (+3.76%) | 516,000 |
11 Dec 2018 | HKD | 0.129 | 0.133 | 0.129 | 0.133 | 0.133 | -0.002 (-1.48%) | 940,000 |
10 Dec 2018 | HKD | 0.156 | 0.156 | 0.128 | 0.135 | 0.135 | -0.021 (-13.46%) | 9,284,000 |
7 Dec 2018 | HKD | 0.16 | 0.165 | 0.15 | 0.156 | 0.156 | -0.014 (-8.24%) | 8,364,000 |
6 Dec 2018 | HKD | 0.169 | 0.17 | 0.162 | 0.17 | 0.17 | +0.003 (+1.80%) | 3,832,000 |
5 Dec 2018 | HKD | 0.173 | 0.173 | 0.167 | 0.167 | 0.167 | -0.007 (-4.02%) | 616,000 |
4 Dec 2018 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | -0.001 (-0.57%) | 104,000 |
3 Dec 2018 | HKD | 0.174 | 0.175 | 0.174 | 0.175 | 0.175 | +0.002 (+1.16%) | 592,000 |
30 Nov 2018 | HKD | 0.171 | 0.173 | 0.171 | 0.173 | 0.173 | -0.002 (-1.14%) | 396,000 |
29 Nov 2018 | HKD | 0.171 | 0.175 | 0.171 | 0.175 | 0.175 | 0.0 (0.0%) | 172,000 |
28 Nov 2018 | HKD | 0.175 | 0.177 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 1,280,000 |
27 Nov 2018 | HKD | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | +0.004 (+2.34%) | 2,716,000 |
26 Nov 2018 | HKD | 0.17 | 0.171 | 0.166 | 0.171 | 0.171 | +0.002 (+1.18%) | 1,628,000 |
23 Nov 2018 | HKD | 0.17 | 0.173 | 0.168 | 0.169 | 0.169 | -0.004 (-2.31%) | 796,000 |
22 Nov 2018 | HKD | 0.174 | 0.174 | 0.171 | 0.173 | 0.173 | -0.003 (-1.70%) | 852,000 |
21 Nov 2018 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | +0.002 (+1.15%) | 140,000 |
20 Nov 2018 | HKD | 0.17 | 0.188 | 0.17 | 0.174 | 0.174 | +0.005 (+2.96%) | 4,088,000 |
19 Nov 2018 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 40,000 |
16 Nov 2018 | HKD | 0.17 | 0.175 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 616,000 |
15 Nov 2018 | HKD | 0.168 | 0.18 | 0.168 | 0.169 | 0.169 | -0.002 (-1.17%) | 1,484,000 |
14 Nov 2018 | HKD | 0.169 | 0.171 | 0.169 | 0.171 | 0.171 | +0.004 (+2.40%) | 148,000 |
13 Nov 2018 | HKD | 0.172 | 0.182 | 0.167 | 0.167 | 0.167 | -0.006 (-3.47%) | 1,896,000 |
12 Nov 2018 | HKD | 0.172 | 0.173 | 0.172 | 0.173 | 0.173 | +0.002 (+1.17%) | 184,000 |