Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 250,000 |
30 Oct 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 120,000 |
29 Oct 2018 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 360,000 |
26 Oct 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 600,000 |
25 Oct 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.03 (-9.52%) | 3,350,000 |
24 Oct 2018 | HKD | 0.28 | 0.315 | 0.28 | 0.315 | 0.315 | +0.035 (+12.50%) | 360,000 |
23 Oct 2018 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 60,000 |
22 Oct 2018 | HKD | 0.295 | 0.31 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 60,000 |
19 Oct 2018 | HKD | 0.31 | 0.335 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 410,000 |
18 Oct 2018 | HKD | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,110,000 |
17 Oct 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.3 | 0.335 | 0.285 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,650,000 |
15 Oct 2018 | HKD | 0.3 | 0.315 | 0.275 | 0.3 | 0.3 | +0.015 (+5.26%) | 360,000 |
12 Oct 2018 | HKD | 0.27 | 0.305 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 640,000 |
11 Oct 2018 | HKD | 0.255 | 0.275 | 0.25 | 0.27 | 0.27 | -0.04 (-12.90%) | 1,910,000 |
10 Oct 2018 | HKD | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 210,000 |
9 Oct 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
8 Oct 2018 | HKD | 0.31 | 0.335 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 240,000 |
5 Oct 2018 | HKD | 0.36 | 0.36 | 0.3 | 0.305 | 0.305 | -0.055 (-15.28%) | 2,440,000 |
4 Oct 2018 | HKD | 0.38 | 0.38 | 0.32 | 0.36 | 0.36 | +0.005 (+1.41%) | 740,000 |
3 Oct 2018 | HKD | 0.35 | 0.365 | 0.34 | 0.355 | 0.355 | -0.025 (-6.58%) | 250,000 |
2 Oct 2018 | HKD | 0.34 | 0.4 | 0.34 | 0.38 | 0.38 | +0.04 (+11.76%) | 530,000 |
1 Oct 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 290,000 |
27 Sep 2018 | HKD | 0.385 | 0.405 | 0.335 | 0.35 | 0.35 | -0.035 (-9.09%) | 830,000 |
26 Sep 2018 | HKD | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | -0.02 (-4.94%) | 520,000 |
25 Sep 2018 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 60,000 |
21 Sep 2018 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 10,000 |
20 Sep 2018 | HKD | 0.4 | 0.43 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 580,000 |