Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 22,000 |
23 Oct 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 84,000 |
22 Oct 2018 | HKD | 0.62 | 0.65 | 0.58 | 0.62 | 0.62 | 0.0 (0.0%) | 94,000 |
19 Oct 2018 | HKD | 0.6 | 0.67 | 0.58 | 0.62 | 0.62 | 0.0 (0.0%) | 454,000 |
18 Oct 2018 | HKD | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -0.02 (-3.13%) | 484,000 |
17 Oct 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 304,000 |
15 Oct 2018 | HKD | 0.69 | 0.75 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 238,000 |
12 Oct 2018 | HKD | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 114,000 |
11 Oct 2018 | HKD | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -0.08 (-11.27%) | 346,000 |
10 Oct 2018 | HKD | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 48,000 |
9 Oct 2018 | HKD | 0.68 | 0.72 | 0.65 | 0.7 | 0.7 | +0.01 (+1.45%) | 504,000 |
8 Oct 2018 | HKD | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 316,000 |
5 Oct 2018 | HKD | 0.7 | 0.8 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 794,000 |
4 Oct 2018 | HKD | 0.68 | 0.72 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 492,000 |
3 Oct 2018 | HKD | 0.67 | 0.79 | 0.63 | 0.72 | 0.72 | +0.04 (+5.88%) | 1,694,000 |
2 Oct 2018 | HKD | 0.73 | 0.73 | 0.67 | 0.68 | 0.68 | -0.05 (-6.85%) | 1,092,000 |
1 Oct 2018 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.72 | 0.78 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 1,624,000 |
27 Sep 2018 | HKD | 0.75 | 0.76 | 0.7 | 0.73 | 0.73 | -0.06 (-7.59%) | 3,878,000 |
26 Sep 2018 | HKD | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -0.06 (-7.06%) | 1,642,000 |
25 Sep 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -0.05 (-5.56%) | 566,000 |
21 Sep 2018 | HKD | 0.91 | 0.94 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 996,000 |
20 Sep 2018 | HKD | 1 | 1.02 | 0.9 | 0.93 | 0.93 | -0.07 (-7.00%) | 2,502,000 |
19 Sep 2018 | HKD | 0.92 | 1.1 | 0.85 | 1 | 1 | +0.07 (+7.53%) | 4,336,000 |
18 Sep 2018 | HKD | 0.97 | 1.05 | 0.91 | 0.93 | 0.93 | -0.12 (-11.43%) | 4,478,000 |
17 Sep 2018 | HKD | 1.38 | 1.38 | 0.78 | 1.05 | 1.05 | -0.37 (-26.06%) | 11,256,000 |
14 Sep 2018 | HKD | 2.7 | 2.88 | 1 | 1.42 | 1.42 | -1.23 (-46.42%) | 50,584,000 |
13 Sep 2018 | HKD | 2.55 | 2.72 | 2.43 | 2.65 | 2.65 | +0.15 (+6%) | 1,668,000 |