Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | HKD | 0.175 | 0.209 | 0.175 | 0.199 | 0.199 | +0.024 (+13.71%) | 4,207,000 |
31 Oct 2018 | HKD | 0.171 | 0.176 | 0.171 | 0.175 | 0.175 | +0.004 (+2.34%) | 320,000 |
30 Oct 2018 | HKD | 0.162 | 0.175 | 0.162 | 0.171 | 0.171 | +0.005 (+3.01%) | 580,000 |
29 Oct 2018 | HKD | 0.162 | 0.178 | 0.162 | 0.166 | 0.166 | -0.004 (-2.35%) | 400,000 |
26 Oct 2018 | HKD | 0.163 | 0.178 | 0.163 | 0.17 | 0.17 | 0.0 (0.0%) | 830,000 |
25 Oct 2018 | HKD | 0.158 | 0.175 | 0.158 | 0.17 | 0.17 | -0.003 (-1.73%) | 600,000 |
24 Oct 2018 | HKD | 0.171 | 0.175 | 0.17 | 0.173 | 0.173 | -0.003 (-1.70%) | 390,000 |
23 Oct 2018 | HKD | 0.169 | 0.183 | 0.169 | 0.176 | 0.176 | -0.004 (-2.22%) | 320,000 |
22 Oct 2018 | HKD | 0.17 | 0.184 | 0.168 | 0.18 | 0.18 | +0.001 (+0.56%) | 690,000 |
19 Oct 2018 | HKD | 0.166 | 0.183 | 0.166 | 0.179 | 0.179 | +0.003 (+1.70%) | 860,000 |
18 Oct 2018 | HKD | 0.18 | 0.18 | 0.169 | 0.176 | 0.176 | -0.004 (-2.22%) | 240,000 |
17 Oct 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.175 | 0.188 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 560,000 |
15 Oct 2018 | HKD | 0.18 | 0.18 | 0.179 | 0.18 | 0.18 | +0.001 (+0.56%) | 1,130,000 |
12 Oct 2018 | HKD | 0.164 | 0.18 | 0.164 | 0.179 | 0.179 | +0.001 (+0.56%) | 1,730,000 |
11 Oct 2018 | HKD | 0.182 | 0.191 | 0.175 | 0.178 | 0.178 | -0.023 (-11.44%) | 2,410,000 |
10 Oct 2018 | HKD | 0.198 | 0.203 | 0.198 | 0.201 | 0.201 | -0.001 (-0.50%) | 190,000 |
9 Oct 2018 | HKD | 0.198 | 0.218 | 0.198 | 0.202 | 0.202 | +0.004 (+2.02%) | 1,680,000 |
8 Oct 2018 | HKD | 0.215 | 0.215 | 0.198 | 0.198 | 0.198 | -0.012 (-5.71%) | 1,430,000 |
5 Oct 2018 | HKD | 0.234 | 0.234 | 0.206 | 0.21 | 0.21 | -0.005 (-2.33%) | 790,000 |
4 Oct 2018 | HKD | 0.24 | 0.24 | 0.213 | 0.215 | 0.215 | -0.005 (-2.27%) | 540,000 |
3 Oct 2018 | HKD | 0.217 | 0.22 | 0.207 | 0.22 | 0.22 | +0.004 (+1.85%) | 970,000 |
2 Oct 2018 | HKD | 0.226 | 0.226 | 0.216 | 0.216 | 0.216 | -0.009 (-4.00%) | 1,910,000 |
1 Oct 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.223 | 0.226 | 0.223 | 0.225 | 0.225 | +0.003 (+1.35%) | 420,000 |
27 Sep 2018 | HKD | 0.224 | 0.224 | 0.222 | 0.222 | 0.222 | -0.002 (-0.89%) | 570,000 |
26 Sep 2018 | HKD | 0.226 | 0.227 | 0.224 | 0.224 | 0.224 | -0.001 (-0.44%) | 230,000 |
25 Sep 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 180,000 |
21 Sep 2018 | HKD | 0.23 | 0.231 | 0.23 | 0.23 | 0.23 | -0.001 (-0.43%) | 490,000 |