Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 103,460,000 |
17 Dec 2018 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 75,010,000 |
14 Dec 2018 | HKD | 0.255 | 0.27 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 79,050,000 |
13 Dec 2018 | HKD | 0.248 | 0.26 | 0.238 | 0.25 | 0.25 | +0.002 (+0.81%) | 95,636,667 |
12 Dec 2018 | HKD | 0.25 | 0.27 | 0.247 | 0.248 | 0.248 | -0.007 (-2.75%) | 91,880,000 |
11 Dec 2018 | HKD | 0.248 | 0.265 | 0.245 | 0.255 | 0.255 | +0.007 (+2.82%) | 96,690,000 |
10 Dec 2018 | HKD | 0.25 | 0.255 | 0.248 | 0.248 | 0.248 | -0.002 (-0.80%) | 50,450,000 |
7 Dec 2018 | HKD | 0.265 | 0.27 | 0.235 | 0.25 | 0.25 | -0.015 (-5.66%) | 76,080,000 |
6 Dec 2018 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 6,860,000 |
5 Dec 2018 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 29,340,000 |
4 Dec 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 10,840,000 |
3 Dec 2018 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 14,870,000 |
30 Nov 2018 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 4,560,000 |
29 Nov 2018 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 25,208,000 |
28 Nov 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 9,350,000 |
27 Nov 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 7,470,000 |
26 Nov 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,860,000 |
23 Nov 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 5,180,000 |
22 Nov 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,960,000 |
21 Nov 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 5,430,000 |
20 Nov 2018 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 42,910,000 |
19 Nov 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 7,580,000 |
16 Nov 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 9,703,377 |
15 Nov 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 16,490,000 |
14 Nov 2018 | HKD | 0.305 | 0.305 | 0.28 | 0.29 | 0.29 | -0.015 (-4.92%) | 25,087,200 |
13 Nov 2018 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 10,820,000 |
12 Nov 2018 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 6,770,000 |
9 Nov 2018 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 2,564,800 |
8 Nov 2018 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 4,360,000 |
7 Nov 2018 | HKD | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 15,500,000 |