Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 0.186 | 0.19 | 0.171 | 0.178 | 0.1663 | -0.006 (-3.26%) | 910,000 |
24 Oct 2018 | HKD | 0.187 | 0.187 | 0.176 | 0.184 | 0.1719 | -0.006 (-3.16%) | 1,070,000 |
23 Oct 2018 | HKD | 0.197 | 0.197 | 0.186 | 0.19 | 0.1775 | -0.013 (-6.40%) | 930,000 |
22 Oct 2018 | HKD | 0.203 | 0.203 | 0.191 | 0.203 | 0.1896 | -0.001 (-0.49%) | 830,000 |
19 Oct 2018 | HKD | 0.201 | 0.204 | 0.195 | 0.204 | 0.1906 | -0.001 (-0.49%) | 1,480,000 |
18 Oct 2018 | HKD | 0.208 | 0.208 | 0.201 | 0.205 | 0.1915 | -0.002 (-0.97%) | 1,240,000 |
17 Oct 2018 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 0.1934 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.2 | 0.21 | 0.198 | 0.207 | 0.1934 | 0.0 (0.0%) | 1,060,000 |
15 Oct 2018 | HKD | 0.221 | 0.221 | 0.19 | 0.207 | 0.1934 | -0.023 (-10%) | 7,740,000 |
12 Oct 2018 | HKD | 0.25 | 0.25 | 0.23 | 0.23 | 0.2149 | -0.019 (-7.63%) | 4,460,000 |
11 Oct 2018 | HKD | 0.237 | 0.35 | 0.225 | 0.249 | 0.2326 | +0.027 (+12.16%) | 38,020,000 |
10 Oct 2018 | HKD | 0.202 | 0.223 | 0.197 | 0.222 | 0.2074 | +0.02 (+9.90%) | 2,290,000 |
9 Oct 2018 | HKD | 0.218 | 0.218 | 0.197 | 0.202 | 0.1887 | -0.005 (-2.42%) | 11,980,000 |
8 Oct 2018 | HKD | 0.211 | 0.219 | 0.199 | 0.207 | 0.1934 | -0.015 (-6.76%) | 2,470,000 |
5 Oct 2018 | HKD | 0.181 | 0.249 | 0.18 | 0.222 | 0.2074 | +0.054 (+32.14%) | 17,260,000 |
4 Oct 2018 | HKD | 0.164 | 0.168 | 0.16 | 0.168 | 0.1569 | +0.003 (+1.82%) | 1,060,000 |
3 Oct 2018 | HKD | 0.176 | 0.176 | 0.165 | 0.165 | 0.1541 | -0.011 (-6.25%) | 1,560,000 |
2 Oct 2018 | HKD | 0.164 | 0.18 | 0.164 | 0.176 | 0.1644 | -0.004 (-2.22%) | 2,090,000 |
1 Oct 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1681 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.172 | 0.19 | 0.161 | 0.18 | 0.1681 | +0.004 (+2.27%) | 2,600,000 |
27 Sep 2018 | HKD | 0.195 | 0.195 | 0.176 | 0.176 | 0.1644 | -0.018 (-9.28%) | 2,270,000 |
26 Sep 2018 | HKD | 0.2 | 0.208 | 0.189 | 0.194 | 0.1812 | -0.006 (-3.00%) | 14,900,000 |
25 Sep 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1868 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.199 | 0.222 | 0.198 | 0.2 | 0.1868 | -0.001 (-0.50%) | 3,330,000 |
21 Sep 2018 | HKD | 0.219 | 0.219 | 0.201 | 0.201 | 0.1878 | -0.006 (-2.90%) | 3,810,000 |
20 Sep 2018 | HKD | 0.199 | 0.212 | 0.199 | 0.207 | 0.1934 | -0.005 (-2.36%) | 520,000 |
19 Sep 2018 | HKD | 0.21 | 0.215 | 0.21 | 0.212 | 0.198 | +0.006 (+2.91%) | 710,000 |
18 Sep 2018 | HKD | 0.229 | 0.229 | 0.2 | 0.206 | 0.1924 | -0.012 (-5.50%) | 2,460,000 |
17 Sep 2018 | HKD | 0.243 | 0.243 | 0.216 | 0.218 | 0.2036 | -0.032 (-12.80%) | 2,020,000 |
14 Sep 2018 | HKD | 0.25 | 0.255 | 0.234 | 0.25 | 0.2335 | +0.005 (+2.04%) | 17,480,000 |