Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 40,000 |
5 Dec 2018 | HKD | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | +0.02 (+8%) | 80,000 |
4 Dec 2018 | HKD | 0.275 | 0.275 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 260,000 |
3 Dec 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
30 Nov 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
29 Nov 2018 | HKD | 0.255 | 0.275 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 90,000 |
28 Nov 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
27 Nov 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
26 Nov 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | +0.008 (+3.11%) | 210,000 |
23 Nov 2018 | HKD | 0.257 | 0.257 | 0.257 | 0.257 | 0.257 | 0.0 (0.0%) | 0 |
22 Nov 2018 | HKD | 0.257 | 0.257 | 0.257 | 0.257 | 0.257 | 0.0 (0.0%) | 0 |
21 Nov 2018 | HKD | 0.257 | 0.275 | 0.255 | 0.257 | 0.257 | -0.003 (-1.15%) | 40,000 |
20 Nov 2018 | HKD | 0.255 | 0.27 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 130,000 |
19 Nov 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
16 Nov 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
15 Nov 2018 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 90,000 |
14 Nov 2018 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 50,000 |
13 Nov 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 50,000 |
12 Nov 2018 | HKD | 0.28 | 0.285 | 0.246 | 0.27 | 0.27 | +0.015 (+5.88%) | 380,000 |
9 Nov 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.02 (-7.27%) | 20,000 |
8 Nov 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
7 Nov 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
6 Nov 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.02 (+7.84%) | 100,000 |
5 Nov 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
2 Nov 2018 | HKD | 0.255 | 0.255 | 0.24 | 0.255 | 0.255 | -0.005 (-1.92%) | 190,000 |
1 Nov 2018 | HKD | 0.255 | 0.27 | 0.255 | 0.26 | 0.26 | +0.02 (+8.33%) | 120,000 |
31 Oct 2018 | HKD | 0.255 | 0.255 | 0.236 | 0.24 | 0.24 | -0.015 (-5.88%) | 120,000 |
30 Oct 2018 | HKD | 0.235 | 0.255 | 0.235 | 0.255 | 0.255 | +0.005 (+2%) | 130,000 |
29 Oct 2018 | HKD | 0.238 | 0.255 | 0.238 | 0.25 | 0.25 | +0.017 (+7.30%) | 120,000 |
26 Oct 2018 | HKD | 0.235 | 0.235 | 0.23 | 0.233 | 0.233 | -0.017 (-6.80%) | 180,000 |