Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | HKD | 0.53 | 0.58 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 4,145,000 |
10 Dec 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 1,450,000 |
7 Dec 2018 | HKD | 0.485 | 0.5 | 0.475 | 0.5 | 0.5 | +0.015 (+3.09%) | 2,995,000 |
6 Dec 2018 | HKD | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 2,710,000 |
5 Dec 2018 | HKD | 0.49 | 0.51 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 865,000 |
4 Dec 2018 | HKD | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 1,380,000 |
3 Dec 2018 | HKD | 0.51 | 0.52 | 0.48 | 0.485 | 0.485 | -0.025 (-4.90%) | 8,270,000 |
30 Nov 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 1,315,000 |
29 Nov 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 250,000 |
28 Nov 2018 | HKD | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 2,755,000 |
27 Nov 2018 | HKD | 0.5 | 0.51 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 2,255,000 |
26 Nov 2018 | HKD | 0.55 | 0.56 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 9,070,000 |
23 Nov 2018 | HKD | 0.5 | 0.54 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 915,000 |
22 Nov 2018 | HKD | 0.49 | 0.53 | 0.49 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,355,000 |
21 Nov 2018 | HKD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 840,000 |
20 Nov 2018 | HKD | 0.495 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 130,000 |
19 Nov 2018 | HKD | 0.52 | 0.52 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,525,000 |
16 Nov 2018 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 420,000 |
15 Nov 2018 | HKD | 0.51 | 0.54 | 0.475 | 0.54 | 0.54 | +0.04 (+8%) | 1,785,000 |
14 Nov 2018 | HKD | 0.49 | 0.53 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 630,000 |
13 Nov 2018 | HKD | 0.53 | 0.59 | 0.485 | 0.49 | 0.49 | -0.05 (-9.26%) | 11,005,000 |
12 Nov 2018 | HKD | 0.51 | 0.55 | 0.495 | 0.54 | 0.54 | +0.03 (+5.88%) | 2,090,000 |
9 Nov 2018 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 365,000 |
8 Nov 2018 | HKD | 0.7 | 0.7 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 3,065,000 |
7 Nov 2018 | HKD | 0.51 | 0.54 | 0.495 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,460,000 |
6 Nov 2018 | HKD | 0.52 | 0.54 | 0.495 | 0.52 | 0.52 | 0.0 (0.0%) | 570,000 |
5 Nov 2018 | HKD | 0.52 | 0.57 | 0.49 | 0.52 | 0.52 | +0.01 (+1.96%) | 3,195,000 |
2 Nov 2018 | HKD | 0.485 | 0.54 | 0.475 | 0.51 | 0.51 | +0.04 (+8.51%) | 2,325,000 |
1 Nov 2018 | HKD | 0.465 | 0.495 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 500,000 |
31 Oct 2018 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |