Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | HKD | 0.224 | 0.225 | 0.224 | 0.225 | 1.0329 | 0.0 (0.0%) | 69,707 |
14 Dec 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.0329 | 0.0 (0.0%) | 0 |
13 Dec 2018 | HKD | 0.223 | 0.23 | 0.223 | 0.225 | 1.0329 | -0.018 (-7.41%) | 95,847 |
12 Dec 2018 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 1.1155 | 0.0 (0.0%) | 0 |
11 Dec 2018 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 1.1155 | 0.0 (0.0%) | 0 |
10 Dec 2018 | HKD | 0.243 | 0.243 | 0.235 | 0.243 | 1.1155 | 0.0 (0.0%) | 54,459 |
7 Dec 2018 | HKD | 0.25 | 0.25 | 0.243 | 0.243 | 1.1155 | -0.006 (-2.41%) | 233,083 |
6 Dec 2018 | HKD | 0.249 | 0.249 | 0.234 | 0.249 | 1.1431 | -0.001 (-0.40%) | 82,777 |
5 Dec 2018 | HKD | 0.234 | 0.25 | 0.234 | 0.25 | 1.1477 | +0.018 (+7.76%) | 32,675 |
4 Dec 2018 | HKD | 0.229 | 0.232 | 0.229 | 0.232 | 1.065 | -0.006 (-2.52%) | 21,783 |
3 Dec 2018 | HKD | 0.275 | 0.28 | 0.238 | 0.238 | 1.0926 | -0.002 (-0.83%) | 89,312 |
30 Nov 2018 | HKD | 0.232 | 0.242 | 0.232 | 0.24 | 1.1018 | +0.008 (+3.45%) | 2,962,548 |
29 Nov 2018 | HKD | 0.25 | 0.255 | 0.23 | 0.232 | 1.065 | -0.01 (-4.13%) | 1,424,637 |
28 Nov 2018 | HKD | 0.239 | 0.29 | 0.237 | 0.242 | 1.1109 | +0.013 (+5.68%) | 2,481,134 |
27 Nov 2018 | HKD | 0.24 | 0.24 | 0.229 | 0.229 | 1.0513 | -0.011 (-4.58%) | 43,567 |
26 Nov 2018 | HKD | 0.239 | 0.24 | 0.239 | 0.24 | 1.1018 | +0.001 (+0.42%) | 34,854 |
23 Nov 2018 | HKD | 0.23 | 0.24 | 0.23 | 0.239 | 1.0972 | +0.009 (+3.91%) | 15,248 |
22 Nov 2018 | HKD | 0.23 | 0.238 | 0.222 | 0.23 | 1.0558 | 0.0 (0.0%) | 10,892 |
21 Nov 2018 | HKD | 0.23 | 0.235 | 0.229 | 0.23 | 1.0558 | +0.014 (+6.48%) | 67,529 |
20 Nov 2018 | HKD | 0.207 | 0.23 | 0.207 | 0.216 | 0.9916 | +0.013 (+6.40%) | 154,662 |
19 Nov 2018 | HKD | 0.204 | 0.204 | 0.203 | 0.203 | 0.9319 | +0.003 (+1.50%) | 13,070 |
16 Nov 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.9181 | -0.005 (-2.44%) | 21,783 |
15 Nov 2018 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.9411 | +0.007 (+3.54%) | 2,178 |
14 Nov 2018 | HKD | 0.219 | 0.219 | 0.198 | 0.198 | 0.9089 | -0.012 (-5.71%) | 108,917 |
13 Nov 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.964 | 0.0 (0.0%) | 0 |
12 Nov 2018 | HKD | 0.212 | 0.212 | 0.209 | 0.21 | 0.964 | 0.0 (0.0%) | 98,025 |
9 Nov 2018 | HKD | 0.236 | 0.24 | 0.201 | 0.21 | 0.964 | -0.015 (-6.67%) | 474,879 |
8 Nov 2018 | HKD | 0.229 | 0.3 | 0.206 | 0.225 | 1.0329 | +0.019 (+9.22%) | 440,025 |
7 Nov 2018 | HKD | 0.265 | 0.285 | 0.199 | 0.206 | 0.9457 | -0.079 (-27.72%) | 381,210 |
6 Nov 2018 | HKD | 0.3 | 0.305 | 0.28 | 0.285 | 1.3083 | -0.02 (-6.56%) | 313,682 |