Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 0.16 | 0.16 | 0.157 | 0.157 | 0.1467 | -0.003 (-1.88%) | 20,000 |
5 Dec 2018 | HKD | 0.157 | 0.167 | 0.149 | 0.16 | 0.1495 | +0.002 (+1.27%) | 1,410,000 |
4 Dec 2018 | HKD | 0.161 | 0.165 | 0.155 | 0.158 | 0.1476 | -0.011 (-6.51%) | 2,490,000 |
3 Dec 2018 | HKD | 0.173 | 0.173 | 0.167 | 0.169 | 0.1579 | -0.004 (-2.31%) | 1,240,000 |
30 Nov 2018 | HKD | 0.177 | 0.177 | 0.173 | 0.173 | 0.1616 | -0.006 (-3.35%) | 590,000 |
29 Nov 2018 | HKD | 0.177 | 0.181 | 0.175 | 0.179 | 0.1672 | -0.002 (-1.10%) | 590,000 |
28 Nov 2018 | HKD | 0.186 | 0.186 | 0.178 | 0.181 | 0.1691 | +0.001 (+0.56%) | 1,350,000 |
27 Nov 2018 | HKD | 0.178 | 0.185 | 0.177 | 0.18 | 0.1681 | -0.001 (-0.55%) | 1,880,000 |
26 Nov 2018 | HKD | 0.187 | 0.192 | 0.178 | 0.181 | 0.1691 | -0.006 (-3.21%) | 5,380,000 |
23 Nov 2018 | HKD | 0.184 | 0.191 | 0.179 | 0.187 | 0.1747 | -0.001 (-0.53%) | 13,210,000 |
22 Nov 2018 | HKD | 0.176 | 0.19 | 0.172 | 0.188 | 0.1756 | +0.01 (+5.62%) | 1,030,000 |
21 Nov 2018 | HKD | 0.192 | 0.192 | 0.177 | 0.178 | 0.1663 | -0.005 (-2.73%) | 1,440,000 |
20 Nov 2018 | HKD | 0.192 | 0.192 | 0.177 | 0.183 | 0.171 | 0.0 (0.0%) | 3,160,000 |
19 Nov 2018 | HKD | 0.182 | 0.198 | 0.175 | 0.183 | 0.171 | -0.004 (-2.14%) | 2,830,000 |
16 Nov 2018 | HKD | 0.183 | 0.187 | 0.177 | 0.187 | 0.1747 | +0.008 (+4.47%) | 1,450,000 |
15 Nov 2018 | HKD | 0.176 | 0.183 | 0.175 | 0.179 | 0.1672 | -0.004 (-2.19%) | 1,930,000 |
14 Nov 2018 | HKD | 0.181 | 0.192 | 0.17 | 0.183 | 0.171 | -0.002 (-1.08%) | 2,620,000 |
13 Nov 2018 | HKD | 0.186 | 0.188 | 0.175 | 0.185 | 0.1728 | +0.002 (+1.09%) | 1,260,000 |
12 Nov 2018 | HKD | 0.178 | 0.187 | 0.172 | 0.183 | 0.171 | +0.002 (+1.10%) | 2,080,000 |
9 Nov 2018 | HKD | 0.176 | 0.182 | 0.171 | 0.181 | 0.1691 | +0.001 (+0.56%) | 460,000 |
8 Nov 2018 | HKD | 0.19 | 0.199 | 0.173 | 0.18 | 0.1681 | 0.0 (0.0%) | 1,620,000 |
7 Nov 2018 | HKD | 0.178 | 0.183 | 0.175 | 0.18 | 0.1681 | -0.015 (-7.69%) | 850,000 |
6 Nov 2018 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.1822 | -0.002 (-1.02%) | 0 |
5 Nov 2018 | HKD | 0.19 | 0.198 | 0.19 | 0.197 | 0.184 | -0.002 (-1.01%) | 160,000 |
2 Nov 2018 | HKD | 0.202 | 0.202 | 0.193 | 0.199 | 0.1859 | 0.0 (0.0%) | 310,000 |
1 Nov 2018 | HKD | 0.209 | 0.209 | 0.188 | 0.199 | 0.1859 | +0.009 (+4.74%) | 560,000 |
31 Oct 2018 | HKD | 0.194 | 0.194 | 0.19 | 0.19 | 0.1775 | -0.004 (-2.06%) | 140,000 |
30 Oct 2018 | HKD | 0.172 | 0.195 | 0.172 | 0.194 | 0.1812 | +0.022 (+12.79%) | 600,000 |
29 Oct 2018 | HKD | 0.175 | 0.176 | 0.17 | 0.172 | 0.1607 | -0.004 (-2.27%) | 1,260,000 |
26 Oct 2018 | HKD | 0.173 | 0.176 | 0.173 | 0.176 | 0.1644 | -0.002 (-1.12%) | 300,000 |