Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.39 | 0.41 | 0.385 | 0.405 | 0.405 | -0.005 (-1.22%) | 7,352,000 |
24 Oct 2018 | HKD | 0.435 | 0.435 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 3,672,000 |
23 Oct 2018 | HKD | 0.435 | 0.435 | 0.405 | 0.41 | 0.41 | -0.03 (-6.82%) | 2,020,000 |
22 Oct 2018 | HKD | 0.46 | 0.46 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 1,268,000 |
19 Oct 2018 | HKD | 0.47 | 0.47 | 0.405 | 0.46 | 0.46 | +0.01 (+2.22%) | 4,196,090 |
18 Oct 2018 | HKD | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -0.025 (-5.26%) | 2,720,968 |
17 Oct 2018 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.48 | 0.49 | 0.45 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,272,000 |
15 Oct 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,119,367 |
12 Oct 2018 | HKD | 0.495 | 0.5 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 2,908,000 |
11 Oct 2018 | HKD | 0.56 | 0.56 | 0.48 | 0.495 | 0.495 | -0.075 (-13.16%) | 4,244,000 |
10 Oct 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,245,026 |
9 Oct 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 727,050 |
8 Oct 2018 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 2,292,000 |
5 Oct 2018 | HKD | 0.57 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 1,540,000 |
4 Oct 2018 | HKD | 0.6 | 0.6 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 5,616,000 |
3 Oct 2018 | HKD | 0.58 | 0.6 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 4,848,000 |
2 Oct 2018 | HKD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 2,869,000 |
1 Oct 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,384,000 |
27 Sep 2018 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 432,000 |
26 Sep 2018 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 1,588,000 |
25 Sep 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 416,000 |
21 Sep 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,244,000 |
20 Sep 2018 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 14,454,000 |
19 Sep 2018 | HKD | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 2,296,000 |
18 Sep 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,435,141 |
17 Sep 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,695,141 |
14 Sep 2018 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.03 (+5.26%) | 1,020,600 |