Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | HKD | 0.325 | 0.335 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 445,000 |
4 Dec 2018 | HKD | 0.35 | 0.355 | 0.31 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,940,000 |
3 Dec 2018 | HKD | 0.375 | 0.385 | 0.345 | 0.35 | 0.35 | -0.025 (-6.67%) | 2,520,000 |
30 Nov 2018 | HKD | 0.405 | 0.405 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 1,530,000 |
29 Nov 2018 | HKD | 0.405 | 0.42 | 0.39 | 0.395 | 0.395 | -0.025 (-5.95%) | 2,690,000 |
28 Nov 2018 | HKD | 0.36 | 0.43 | 0.355 | 0.42 | 0.42 | +0.055 (+15.07%) | 10,620,000 |
27 Nov 2018 | HKD | 0.365 | 0.385 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 3,215,000 |
26 Nov 2018 | HKD | 0.43 | 0.45 | 0.36 | 0.365 | 0.365 | -0.065 (-15.12%) | 14,250,000 |
23 Nov 2018 | HKD | 0.29 | 0.435 | 0.29 | 0.43 | 0.43 | +0.135 (+45.76%) | 34,470,000 |
22 Nov 2018 | HKD | 0.28 | 0.295 | 0.275 | 0.295 | 0.295 | +0.015 (+5.36%) | 1,015,000 |
21 Nov 2018 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 850,000 |
20 Nov 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 205,000 |
19 Nov 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 210,000 |
16 Nov 2018 | HKD | 0.28 | 0.295 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 925,000 |
15 Nov 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 460,000 |
14 Nov 2018 | HKD | 0.305 | 0.32 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 1,230,000 |
13 Nov 2018 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 1,235,000 |
12 Nov 2018 | HKD | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,090,000 |
9 Nov 2018 | HKD | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 855,000 |
8 Nov 2018 | HKD | 0.305 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 350,000 |
7 Nov 2018 | HKD | 0.3 | 0.315 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,055,000 |
6 Nov 2018 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 320,000 |
5 Nov 2018 | HKD | 0.305 | 0.31 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 215,000 |
2 Nov 2018 | HKD | 0.305 | 0.315 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 550,000 |
1 Nov 2018 | HKD | 0.295 | 0.315 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,068,800 |
31 Oct 2018 | HKD | 0.295 | 0.31 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 1,485,000 |
30 Oct 2018 | HKD | 0.265 | 0.3 | 0.255 | 0.28 | 0.28 | +0.025 (+9.80%) | 1,860,000 |
29 Oct 2018 | HKD | 0.255 | 0.275 | 0.248 | 0.255 | 0.255 | 0.0 (0.0%) | 285,000 |
26 Oct 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 420,000 |
25 Oct 2018 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 440,000 |