Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | HKD | 0.237 | 0.237 | 0.22 | 0.23 | 0.23 | -0.003 (-1.29%) | 370,000 |
12 Dec 2018 | HKD | 0.225 | 0.234 | 0.225 | 0.233 | 0.233 | +0.008 (+3.56%) | 90,000 |
11 Dec 2018 | HKD | 0.212 | 0.225 | 0.212 | 0.225 | 0.225 | +0.003 (+1.35%) | 250,000 |
10 Dec 2018 | HKD | 0.225 | 0.225 | 0.22 | 0.222 | 0.222 | -0.003 (-1.33%) | 1,050,000 |
7 Dec 2018 | HKD | 0.232 | 0.233 | 0.222 | 0.225 | 0.225 | +0.002 (+0.90%) | 260,000 |
6 Dec 2018 | HKD | 0.225 | 0.229 | 0.223 | 0.223 | 0.223 | -0.006 (-2.62%) | 590,000 |
5 Dec 2018 | HKD | 0.23 | 0.23 | 0.229 | 0.229 | 0.229 | -0.002 (-0.87%) | 1,330,000 |
4 Dec 2018 | HKD | 0.244 | 0.244 | 0.23 | 0.231 | 0.231 | -0.013 (-5.33%) | 420,000 |
3 Dec 2018 | HKD | 0.23 | 0.244 | 0.23 | 0.244 | 0.244 | +0.012 (+5.17%) | 750,000 |
30 Nov 2018 | HKD | 0.221 | 0.239 | 0.221 | 0.232 | 0.232 | -0.002 (-0.85%) | 80,000 |
29 Nov 2018 | HKD | 0.234 | 0.24 | 0.234 | 0.234 | 0.234 | -0.005 (-2.09%) | 510,000 |
28 Nov 2018 | HKD | 0.225 | 0.244 | 0.225 | 0.239 | 0.239 | 0.0 (0.0%) | 440,000 |
27 Nov 2018 | HKD | 0.239 | 0.245 | 0.238 | 0.239 | 0.239 | -0.002 (-0.83%) | 510,000 |
26 Nov 2018 | HKD | 0.235 | 0.247 | 0.235 | 0.241 | 0.241 | 0.0 (0.0%) | 610,000 |
23 Nov 2018 | HKD | 0.26 | 0.27 | 0.235 | 0.241 | 0.241 | -0.019 (-7.31%) | 2,270,000 |
22 Nov 2018 | HKD | 0.29 | 0.295 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 990,000 |
21 Nov 2018 | HKD | 0.265 | 0.3 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 5,895,800 |
20 Nov 2018 | HKD | 0.235 | 0.265 | 0.235 | 0.265 | 0.265 | +0.017 (+6.85%) | 4,474,200 |
19 Nov 2018 | HKD | 0.222 | 0.25 | 0.222 | 0.248 | 0.248 | +0.016 (+6.90%) | 2,400,000 |
16 Nov 2018 | HKD | 0.223 | 0.238 | 0.223 | 0.232 | 0.232 | -0.002 (-0.85%) | 640,000 |
15 Nov 2018 | HKD | 0.221 | 0.234 | 0.22 | 0.234 | 0.234 | +0.005 (+2.18%) | 600,500 |
14 Nov 2018 | HKD | 0.225 | 0.229 | 0.224 | 0.229 | 0.229 | -0.007 (-2.97%) | 2,530,000 |
13 Nov 2018 | HKD | 0.226 | 0.242 | 0.226 | 0.236 | 0.236 | -0.012 (-4.84%) | 1,470,000 |
12 Nov 2018 | HKD | 0.25 | 0.255 | 0.245 | 0.248 | 0.248 | -0.002 (-0.80%) | 2,170,000 |
9 Nov 2018 | HKD | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 6,950,000 |
8 Nov 2018 | HKD | 0.249 | 0.26 | 0.24 | 0.245 | 0.245 | +0.004 (+1.66%) | 6,726,000 |
7 Nov 2018 | HKD | 0.219 | 0.255 | 0.21 | 0.241 | 0.241 | +0.037 (+18.14%) | 15,250,000 |
6 Nov 2018 | HKD | 0.202 | 0.205 | 0.2 | 0.204 | 0.204 | +0.009 (+4.62%) | 730,000 |
5 Nov 2018 | HKD | 0.201 | 0.207 | 0.194 | 0.195 | 0.195 | -0.018 (-8.45%) | 1,890,500 |
2 Nov 2018 | HKD | 0.192 | 0.219 | 0.192 | 0.213 | 0.213 | +0.014 (+7.04%) | 3,035,719 |