Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | HKD | 0.14 | 0.147 | 0.137 | 0.147 | 0.147 | -0.003 (-2%) | 168,000 |
14 Dec 2018 | HKD | 0.142 | 0.15 | 0.142 | 0.15 | 0.15 | +0.008 (+5.63%) | 12,000 |
13 Dec 2018 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | +0.006 (+4.41%) | 40,000 |
12 Dec 2018 | HKD | 0.134 | 0.145 | 0.134 | 0.136 | 0.136 | -0.014 (-9.33%) | 48,000 |
11 Dec 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 28,000 |
10 Dec 2018 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
7 Dec 2018 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
6 Dec 2018 | HKD | 0.163 | 0.163 | 0.16 | 0.16 | 0.16 | -0.004 (-2.44%) | 48,000 |
5 Dec 2018 | HKD | 0.161 | 0.164 | 0.16 | 0.164 | 0.164 | +0.003 (+1.86%) | 272,000 |
4 Dec 2018 | HKD | 0.17 | 0.17 | 0.143 | 0.161 | 0.161 | -0.015 (-8.52%) | 1,180,000 |
3 Dec 2018 | HKD | 0.186 | 0.186 | 0.176 | 0.176 | 0.176 | -0.002 (-1.12%) | 584,000 |
30 Nov 2018 | HKD | 0.186 | 0.186 | 0.174 | 0.178 | 0.178 | -0.008 (-4.30%) | 192,000 |
29 Nov 2018 | HKD | 0.192 | 0.192 | 0.174 | 0.186 | 0.186 | -0.002 (-1.06%) | 804,000 |
28 Nov 2018 | HKD | 0.192 | 0.217 | 0.188 | 0.188 | 0.188 | -0.005 (-2.59%) | 3,632,000 |
27 Nov 2018 | HKD | 0.18 | 0.202 | 0.18 | 0.193 | 0.193 | -0.003 (-1.53%) | 860,000 |
26 Nov 2018 | HKD | 0.189 | 0.207 | 0.188 | 0.196 | 0.196 | +0.009 (+4.81%) | 2,080,000 |
23 Nov 2018 | HKD | 0.19 | 0.21 | 0.174 | 0.187 | 0.187 | +0.001 (+0.54%) | 14,576,000 |
22 Nov 2018 | HKD | 0.177 | 0.189 | 0.161 | 0.186 | 0.186 | +0.016 (+9.41%) | 3,168,000 |
21 Nov 2018 | HKD | 0.164 | 0.176 | 0.157 | 0.17 | 0.17 | 0.0 (0.0%) | 1,232,000 |
20 Nov 2018 | HKD | 0.141 | 0.17 | 0.141 | 0.17 | 0.17 | +0.018 (+11.84%) | 664,000 |
19 Nov 2018 | HKD | 0.148 | 0.16 | 0.142 | 0.152 | 0.152 | 0.0 (0.0%) | 1,056,000 |
16 Nov 2018 | HKD | 0.136 | 0.158 | 0.136 | 0.152 | 0.152 | +0.012 (+8.57%) | 1,172,000 |
15 Nov 2018 | HKD | 0.145 | 0.154 | 0.137 | 0.14 | 0.14 | -0.001 (-0.71%) | 700,000 |
14 Nov 2018 | HKD | 0.138 | 0.156 | 0.138 | 0.141 | 0.141 | -0.004 (-2.76%) | 380,000 |
13 Nov 2018 | HKD | 0.152 | 0.16 | 0.138 | 0.145 | 0.145 | -0.003 (-2.03%) | 2,052,000 |
12 Nov 2018 | HKD | 0.141 | 0.148 | 0.141 | 0.148 | 0.148 | -0.021 (-12.43%) | 912,000 |
9 Nov 2018 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
8 Nov 2018 | HKD | 0.165 | 0.17 | 0.15 | 0.169 | 0.169 | +0.002 (+1.20%) | 1,020,000 |
7 Nov 2018 | HKD | 0.167 | 0.168 | 0.164 | 0.167 | 0.167 | -0.011 (-6.18%) | 1,204,000 |
6 Nov 2018 | HKD | 0.173 | 0.178 | 0.173 | 0.178 | 0.178 | +0.01 (+5.95%) | 20,000 |