Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 350,000 |
23 Oct 2018 | HKD | 0.285 | 0.295 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 350,000 |
22 Oct 2018 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 345,000 |
19 Oct 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 320,000 |
18 Oct 2018 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 285,000 |
17 Oct 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 380,000 |
15 Oct 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 235,000 |
12 Oct 2018 | HKD | 0.275 | 0.295 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,815,000 |
11 Oct 2018 | HKD | 0.285 | 0.29 | 0.275 | 0.275 | 0.275 | -0.025 (-8.33%) | 555,000 |
10 Oct 2018 | HKD | 0.3 | 0.315 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 565,000 |
9 Oct 2018 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 570,000 |
8 Oct 2018 | HKD | 0.305 | 0.32 | 0.295 | 0.305 | 0.305 | -0.01 (-3.17%) | 670,000 |
5 Oct 2018 | HKD | 0.305 | 0.32 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 535,000 |
4 Oct 2018 | HKD | 0.34 | 0.34 | 0.31 | 0.315 | 0.315 | -0.02 (-5.97%) | 1,535,000 |
3 Oct 2018 | HKD | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 585,000 |
2 Oct 2018 | HKD | 0.34 | 0.35 | 0.325 | 0.34 | 0.34 | 0.0 (0.0%) | 455,000 |
1 Oct 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 1,245,000 |
27 Sep 2018 | HKD | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,360,000 |
26 Sep 2018 | HKD | 0.375 | 0.38 | 0.34 | 0.35 | 0.35 | -0.025 (-6.67%) | 2,440,000 |
25 Sep 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 225,000 |
21 Sep 2018 | HKD | 0.375 | 0.415 | 0.365 | 0.395 | 0.395 | +0.015 (+3.95%) | 2,310,000 |
20 Sep 2018 | HKD | 0.38 | 0.4 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 1,130,000 |
19 Sep 2018 | HKD | 0.415 | 0.415 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,495,000 |
18 Sep 2018 | HKD | 0.455 | 0.455 | 0.4 | 0.415 | 0.415 | -0.015 (-3.49%) | 2,345,000 |
17 Sep 2018 | HKD | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 525,000 |
14 Sep 2018 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 1,210,000 |
13 Sep 2018 | HKD | 0.48 | 0.48 | 0.435 | 0.46 | 0.46 | +0.01 (+2.22%) | 875,000 |