Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | HKD | 0.315 | 0.35 | 0.29 | 0.35 | 0.35 | 0.0 (0.0%) | 432,000 |
31 Oct 2018 | HKD | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | +0.05 (+16.67%) | 1,912,000 |
30 Oct 2018 | HKD | 0.28 | 0.3 | 0.265 | 0.3 | 0.3 | +0.01 (+3.45%) | 3,128,000 |
29 Oct 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 112,000 |
26 Oct 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 8,000 |
25 Oct 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 0 |
24 Oct 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
23 Oct 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 0 |
22 Oct 2018 | HKD | 0.3 | 0.34 | 0.3 | 0.335 | 0.335 | +0.055 (+19.64%) | 4,984,000 |
19 Oct 2018 | HKD | 0.28 | 0.295 | 0.28 | 0.28 | 0.28 | -0.025 (-8.20%) | 152,000 |
18 Oct 2018 | HKD | 0.29 | 0.32 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 10,384,000 |
17 Oct 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
15 Oct 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 0 |
12 Oct 2018 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 16,000 |
11 Oct 2018 | HKD | 0.27 | 0.295 | 0.27 | 0.295 | 0.295 | -0.015 (-4.84%) | 80,000 |
10 Oct 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 0 |
9 Oct 2018 | HKD | 0.28 | 0.325 | 0.28 | 0.32 | 0.32 | +0.015 (+4.92%) | 40,000 |
8 Oct 2018 | HKD | 0.295 | 0.305 | 0.285 | 0.305 | 0.305 | +0.005 (+1.67%) | 312,000 |
5 Oct 2018 | HKD | 0.305 | 0.305 | 0.285 | 0.3 | 0.3 | -0.01 (-3.23%) | 320,000 |
4 Oct 2018 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 168,000 |
3 Oct 2018 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | -0.035 (-10.14%) | 3,328,000 |
2 Oct 2018 | HKD | 0.32 | 0.345 | 0.305 | 0.345 | 0.345 | +0.005 (+1.47%) | 256,000 |
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 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
27 Sep 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
26 Sep 2018 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 48,000 |
25 Sep 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 184,000 |
21 Sep 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 0 |