Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | HKD | 0.162 | 0.162 | 0.141 | 0.146 | 2.5036 | -0.034 (-18.89%) | 1,284,000 |
29 Oct 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 3.0866 | 0.0 (0.0%) | 0 |
26 Oct 2018 | HKD | 0.185 | 0.185 | 0.175 | 0.18 | 3.0866 | -0.005 (-2.70%) | 108,000 |
25 Oct 2018 | HKD | 0.184 | 0.185 | 0.18 | 0.185 | 3.1724 | -0.018 (-8.87%) | 660,000 |
24 Oct 2018 | HKD | 0.203 | 0.204 | 0.203 | 0.203 | 3.4811 | 0.0 (0.0%) | 396,000 |
23 Oct 2018 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 3.4811 | 0.0 (0.0%) | 0 |
22 Oct 2018 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 3.4811 | 0.0 (0.0%) | 0 |
19 Oct 2018 | HKD | 0.213 | 0.213 | 0.203 | 0.203 | 3.4811 | -0.007 (-3.33%) | 252,000 |
18 Oct 2018 | HKD | 0.22 | 0.22 | 0.21 | 0.21 | 3.6011 | -0.01 (-4.55%) | 1,164,000 |
17 Oct 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 3.7726 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.241 | 0.241 | 0.22 | 0.22 | 3.7726 | 0.0 (0.0%) | 1,848,000 |
15 Oct 2018 | HKD | 0.21 | 0.221 | 0.21 | 0.22 | 3.7726 | +0.019 (+9.45%) | 852,000 |
12 Oct 2018 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 3.4468 | -0.004 (-1.95%) | 144,000 |
11 Oct 2018 | HKD | 0.219 | 0.219 | 0.2 | 0.205 | 3.5153 | -0.034 (-14.23%) | 1,044,000 |
10 Oct 2018 | HKD | 0.239 | 0.245 | 0.239 | 0.239 | 4.0984 | -0.001 (-0.42%) | 1,272,000 |
9 Oct 2018 | HKD | 0.231 | 0.24 | 0.231 | 0.24 | 4.1155 | +0.01 (+4.35%) | 1,260,000 |
8 Oct 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 3.944 | 0.0 (0.0%) | 0 |
5 Oct 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 3.944 | 0.0 (0.0%) | 0 |
4 Oct 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 3.944 | -0.004 (-1.71%) | 136,000 |
3 Oct 2018 | HKD | 0.22 | 0.234 | 0.22 | 0.234 | 4.0126 | +0.016 (+7.34%) | 396,000 |
2 Oct 2018 | HKD | 0.235 | 0.245 | 0.218 | 0.218 | 3.7383 | -0.012 (-5.22%) | 636,000 |
1 Oct 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 3.944 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.215 | 0.235 | 0.214 | 0.23 | 3.944 | +0.026 (+12.75%) | 2,436,000 |
27 Sep 2018 | HKD | 0.204 | 0.205 | 0.204 | 0.204 | 3.4982 | +0.001 (+0.49%) | 420,000 |
26 Sep 2018 | HKD | 0.205 | 0.205 | 0.203 | 0.203 | 3.4811 | -0.003 (-1.46%) | 72,000 |
25 Sep 2018 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 3.5325 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.218 | 0.224 | 0.206 | 0.206 | 3.5325 | -0.012 (-5.50%) | 1,188,000 |
21 Sep 2018 | HKD | 0.2 | 0.218 | 0.2 | 0.218 | 3.7383 | +0.024 (+12.37%) | 14,544,000 |
20 Sep 2018 | HKD | 0.179 | 0.195 | 0.179 | 0.194 | 3.3267 | +0.019 (+10.86%) | 336,000 |
19 Sep 2018 | HKD | 0.169 | 0.175 | 0.169 | 0.175 | 3.0009 | +0.005 (+2.94%) | 516,000 |