Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.64 | 0.64 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 712,000 |
5 Dec 2018 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 568,000 |
4 Dec 2018 | HKD | 0.6 | 0.62 | 0.58 | 0.62 | 0.62 | +0.03 (+5.08%) | 2,416,608 |
3 Dec 2018 | HKD | 0.6 | 0.63 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 2,696,000 |
30 Nov 2018 | HKD | 0.53 | 0.61 | 0.51 | 0.61 | 0.61 | +0.07 (+12.96%) | 1,921,368 |
29 Nov 2018 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 934,000 |
28 Nov 2018 | HKD | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,656,892 |
27 Nov 2018 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 764,693 |
26 Nov 2018 | HKD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 372,000 |
23 Nov 2018 | HKD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 892,000 |
22 Nov 2018 | HKD | 0.5 | 0.61 | 0.495 | 0.55 | 0.55 | +0.05 (+10%) | 5,448,000 |
21 Nov 2018 | HKD | 0.46 | 0.5 | 0.46 | 0.5 | 0.5 | +0.025 (+5.26%) | 2,860,000 |
20 Nov 2018 | HKD | 0.465 | 0.48 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 909,004 |
19 Nov 2018 | HKD | 0.435 | 0.47 | 0.425 | 0.47 | 0.47 | +0.025 (+5.62%) | 4,116,784 |
16 Nov 2018 | HKD | 0.455 | 0.455 | 0.405 | 0.445 | 0.445 | +0.03 (+7.23%) | 1,882,590 |
15 Nov 2018 | HKD | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 296,000 |
14 Nov 2018 | HKD | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 529,323 |
13 Nov 2018 | HKD | 0.395 | 0.425 | 0.395 | 0.415 | 0.415 | +0.005 (+1.22%) | 723,714 |
12 Nov 2018 | HKD | 0.4 | 0.425 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,458,000 |
9 Nov 2018 | HKD | 0.42 | 0.425 | 0.4 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,820,000 |
8 Nov 2018 | HKD | 0.46 | 0.46 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 892,000 |
7 Nov 2018 | HKD | 0.425 | 0.425 | 0.405 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,740,000 |
6 Nov 2018 | HKD | 0.415 | 0.43 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 624,000 |
5 Nov 2018 | HKD | 0.4 | 0.43 | 0.4 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,315,056 |
2 Nov 2018 | HKD | 0.41 | 0.435 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,724,000 |
1 Nov 2018 | HKD | 0.4 | 0.42 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 3,409,623 |
31 Oct 2018 | HKD | 0.385 | 0.41 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 758,000 |
30 Oct 2018 | HKD | 0.375 | 0.41 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 460,000 |
29 Oct 2018 | HKD | 0.395 | 0.42 | 0.36 | 0.395 | 0.395 | -0.01 (-2.47%) | 8,308,000 |
26 Oct 2018 | HKD | 0.405 | 0.415 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 940,000 |