Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 78,000 |
19 Dec 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 20,000 |
18 Dec 2018 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 24,000 |
17 Dec 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 262,000 |
14 Dec 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 188,000 |
13 Dec 2018 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 144,000 |
12 Dec 2018 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 104,000 |
11 Dec 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.02 (+4.26%) | 90,000 |
10 Dec 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 6,000 |
7 Dec 2018 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.015 (+3.26%) | 120,000 |
6 Dec 2018 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 824,000 |
5 Dec 2018 | HKD | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 850,000 |
4 Dec 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 358,000 |
3 Dec 2018 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 60,000 |
30 Nov 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 6,000 |
29 Nov 2018 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 30,000 |
28 Nov 2018 | HKD | 0.425 | 0.445 | 0.425 | 0.44 | 0.44 | -0.02 (-4.35%) | 544,000 |
27 Nov 2018 | HKD | 0.455 | 0.46 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 58,000 |
26 Nov 2018 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 50,000 |
23 Nov 2018 | HKD | 0.475 | 0.475 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 74,000 |
22 Nov 2018 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 186,000 |
21 Nov 2018 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 90,000 |
20 Nov 2018 | HKD | 0.435 | 0.485 | 0.43 | 0.46 | 0.46 | +0.025 (+5.75%) | 222,000 |
19 Nov 2018 | HKD | 0.435 | 0.44 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 200,000 |
16 Nov 2018 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
15 Nov 2018 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
14 Nov 2018 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 22,000 |
13 Nov 2018 | HKD | 0.425 | 0.45 | 0.425 | 0.445 | 0.445 | +0.01 (+2.30%) | 46,000 |
12 Nov 2018 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 204,000 |
9 Nov 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 30,000 |