Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | HKD | 0.125 | 0.14 | 0.124 | 0.138 | 1.38 | +0.015 (+12.20%) | 1,040,000 |
25 Oct 2018 | HKD | 0.121 | 0.128 | 0.12 | 0.123 | 1.23 | -0.012 (-8.89%) | 1,590,000 |
24 Oct 2018 | HKD | 0.136 | 0.137 | 0.135 | 0.135 | 1.35 | -0.003 (-2.17%) | 660,000 |
23 Oct 2018 | HKD | 0.141 | 0.145 | 0.135 | 0.138 | 1.38 | -0.017 (-10.97%) | 1,230,000 |
22 Oct 2018 | HKD | 0.144 | 0.155 | 0.144 | 0.155 | 1.55 | 0.0 (0.0%) | 40,000 |
19 Oct 2018 | HKD | 0.151 | 0.155 | 0.148 | 0.155 | 1.55 | +0.003 (+1.97%) | 900,000 |
18 Oct 2018 | HKD | 0.153 | 0.153 | 0.152 | 0.152 | 1.52 | -0.002 (-1.30%) | 3,150,000 |
17 Oct 2018 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 1.54 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 1.54 | -0.003 (-1.91%) | 0 |
15 Oct 2018 | HKD | 0.158 | 0.167 | 0.15 | 0.157 | 1.57 | -0.01 (-5.99%) | 680,000 |
12 Oct 2018 | HKD | 0.163 | 0.167 | 0.155 | 0.167 | 1.67 | 0.0 (0.0%) | 1,010,000 |
11 Oct 2018 | HKD | 0.173 | 0.173 | 0.167 | 0.167 | 1.67 | -0.006 (-3.47%) | 100,000 |
10 Oct 2018 | HKD | 0.182 | 0.183 | 0.173 | 0.173 | 1.73 | +0.008 (+4.85%) | 710,000 |
9 Oct 2018 | HKD | 0.171 | 0.173 | 0.165 | 0.165 | 1.65 | -0.015 (-8.33%) | 860,000 |
8 Oct 2018 | HKD | 0.175 | 0.18 | 0.16 | 0.18 | 1.8 | -0.001 (-0.55%) | 1,120,000 |
5 Oct 2018 | HKD | 0.176 | 0.181 | 0.176 | 0.181 | 1.81 | -0.003 (-1.63%) | 150,000 |
4 Oct 2018 | HKD | 0.175 | 0.184 | 0.175 | 0.184 | 1.84 | +0.002 (+1.10%) | 490,000 |
3 Oct 2018 | HKD | 0.165 | 0.185 | 0.165 | 0.182 | 1.82 | +0.003 (+1.68%) | 1,290,000 |
2 Oct 2018 | HKD | 0.185 | 0.185 | 0.179 | 0.179 | 1.79 | -0.01 (-5.29%) | 120,000 |
1 Oct 2018 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 1.89 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.16 | 0.19 | 0.16 | 0.189 | 1.89 | +0.025 (+15.24%) | 2,430,000 |
27 Sep 2018 | HKD | 0.165 | 0.169 | 0.164 | 0.164 | 1.64 | -0.01 (-5.75%) | 2,100,000 |
26 Sep 2018 | HKD | 0.182 | 0.182 | 0.168 | 0.174 | 1.74 | -0.009 (-4.92%) | 3,200,000 |
25 Sep 2018 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 1.83 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.185 | 0.185 | 0.182 | 0.183 | 1.83 | -0.002 (-1.08%) | 440,000 |
21 Sep 2018 | HKD | 0.186 | 0.193 | 0.183 | 0.185 | 1.85 | -0.009 (-4.64%) | 730,000 |
20 Sep 2018 | HKD | 0.186 | 0.194 | 0.186 | 0.194 | 1.94 | -0.003 (-1.52%) | 680,000 |
19 Sep 2018 | HKD | 0.196 | 0.197 | 0.184 | 0.197 | 1.97 | +0.002 (+1.03%) | 600,000 |
18 Sep 2018 | HKD | 0.203 | 0.203 | 0.181 | 0.195 | 1.95 | -0.013 (-6.25%) | 1,260,000 |
17 Sep 2018 | HKD | 0.21 | 0.21 | 0.2 | 0.208 | 2.08 | -0.005 (-2.35%) | 580,000 |