Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 180,000 |
29 Oct 2018 | HKD | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 225,000 |
26 Oct 2018 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 5,000 |
25 Oct 2018 | HKD | 0.455 | 0.475 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 85,000 |
24 Oct 2018 | HKD | 0.465 | 0.485 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 20,000 |
23 Oct 2018 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 65,000 |
22 Oct 2018 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 30,000 |
19 Oct 2018 | HKD | 0.495 | 0.495 | 0.46 | 0.485 | 0.485 | +0.015 (+3.19%) | 60,000 |
18 Oct 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
17 Oct 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 80,000 |
15 Oct 2018 | HKD | 0.46 | 0.485 | 0.46 | 0.485 | 0.485 | +0.005 (+1.04%) | 30,000 |
12 Oct 2018 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.02 (+4.35%) | 70,000 |
11 Oct 2018 | HKD | 0.495 | 0.495 | 0.455 | 0.46 | 0.46 | -0.03 (-6.12%) | 470,000 |
10 Oct 2018 | HKD | 0.475 | 0.495 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 285,000 |
9 Oct 2018 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 165,000 |
8 Oct 2018 | HKD | 0.495 | 0.495 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 220,000 |
5 Oct 2018 | HKD | 0.495 | 0.51 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 425,000 |
4 Oct 2018 | HKD | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 300,000 |
3 Oct 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
2 Oct 2018 | HKD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -0.005 (-1.03%) | 95,000 |
1 Oct 2018 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.46 | 0.485 | 0.46 | 0.485 | 0.485 | +0.02 (+4.30%) | 195,000 |
27 Sep 2018 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | -0.02 (-4.12%) | 60,000 |
26 Sep 2018 | HKD | 0.46 | 0.49 | 0.46 | 0.485 | 0.485 | +0.03 (+6.59%) | 280,000 |
25 Sep 2018 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 50,000 |
21 Sep 2018 | HKD | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 125,000 |
20 Sep 2018 | HKD | 0.455 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 250,000 |
19 Sep 2018 | HKD | 0.485 | 0.485 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 175,000 |