Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 270,000 |
5 Dec 2018 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 150,000 |
4 Dec 2018 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 90,000 |
3 Dec 2018 | HKD | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 290,000 |
30 Nov 2018 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 110,000 |
29 Nov 2018 | HKD | 0.65 | 0.68 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 650,000 |
28 Nov 2018 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 270,000 |
27 Nov 2018 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 230,000 |
26 Nov 2018 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 270,000 |
23 Nov 2018 | HKD | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -0.05 (-6.94%) | 390,000 |
22 Nov 2018 | HKD | 0.67 | 0.76 | 0.67 | 0.72 | 0.72 | +0.04 (+5.88%) | 1,310,000 |
21 Nov 2018 | HKD | 0.6 | 0.69 | 0.59 | 0.68 | 0.68 | +0.08 (+13.33%) | 1,630,000 |
20 Nov 2018 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 250,000 |
19 Nov 2018 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | +0.04 (+7.27%) | 340,000 |
16 Nov 2018 | HKD | 0.54 | 0.59 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 1,160,000 |
15 Nov 2018 | HKD | 0.56 | 0.58 | 0.51 | 0.55 | 0.55 | -0.01 (-1.79%) | 350,000 |
14 Nov 2018 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 250,000 |
13 Nov 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 70,000 |
12 Nov 2018 | HKD | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 560,000 |
9 Nov 2018 | HKD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 390,000 |
8 Nov 2018 | HKD | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 780,000 |
7 Nov 2018 | HKD | 0.56 | 0.65 | 0.55 | 0.59 | 0.59 | +0.03 (+5.36%) | 1,490,000 |
6 Nov 2018 | HKD | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | +0.05 (+9.80%) | 370,000 |
5 Nov 2018 | HKD | 0.58 | 0.59 | 0.5 | 0.51 | 0.51 | -0.07 (-12.07%) | 2,210,000 |
2 Nov 2018 | HKD | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 970,000 |
1 Nov 2018 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 580,000 |
31 Oct 2018 | HKD | 0.62 | 0.65 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 480,000 |
30 Oct 2018 | HKD | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 170,000 |
29 Oct 2018 | HKD | 0.68 | 0.7 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 710,000 |
26 Oct 2018 | HKD | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,170,000 |