Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.003 (-1.21%) | 8,061 |
6 Dec 2018 | HKD | 0.249 | 0.255 | 0.247 | 0.248 | 0.248 | -0.001 (-0.40%) | 65,000 |
5 Dec 2018 | HKD | 0.25 | 0.25 | 0.249 | 0.249 | 0.249 | -0.006 (-2.35%) | 338,680 |
4 Dec 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 160,000 |
3 Dec 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 208,000 |
30 Nov 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 24 |
29 Nov 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 166,399 |
28 Nov 2018 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 141,000 |
27 Nov 2018 | HKD | 0.265 | 0.28 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 153,000 |
26 Nov 2018 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 354,008 |
23 Nov 2018 | HKD | 0.285 | 0.29 | 0.265 | 0.265 | 0.265 | -0.02 (-7.02%) | 135,000 |
22 Nov 2018 | HKD | 0.265 | 0.285 | 0.26 | 0.285 | 0.285 | +0.03 (+11.76%) | 484,602 |
21 Nov 2018 | HKD | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,205,000 |
20 Nov 2018 | HKD | 0.25 | 0.25 | 0.244 | 0.25 | 0.25 | 0.0 (0.0%) | 110,860 |
19 Nov 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 2,620 |
16 Nov 2018 | HKD | 0.247 | 0.255 | 0.246 | 0.25 | 0.25 | 0.0 (0.0%) | 665,000 |
15 Nov 2018 | HKD | 0.245 | 0.255 | 0.241 | 0.25 | 0.25 | +0.005 (+2.04%) | 520,200 |
14 Nov 2018 | HKD | 0.243 | 0.245 | 0.242 | 0.245 | 0.245 | -0.002 (-0.81%) | 305,000 |
13 Nov 2018 | HKD | 0.238 | 0.249 | 0.238 | 0.247 | 0.247 | +0.002 (+0.82%) | 93,000 |
12 Nov 2018 | HKD | 0.248 | 0.248 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 400,001 |
9 Nov 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 156,470 |
8 Nov 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
7 Nov 2018 | HKD | 0.255 | 0.255 | 0.248 | 0.25 | 0.25 | -0.005 (-1.96%) | 134,659 |
6 Nov 2018 | HKD | 0.248 | 0.255 | 0.248 | 0.255 | 0.255 | +0.008 (+3.24%) | 120,000 |
5 Nov 2018 | HKD | 0.245 | 0.255 | 0.245 | 0.247 | 0.247 | +0.002 (+0.82%) | 422,048 |
2 Nov 2018 | HKD | 0.245 | 0.247 | 0.238 | 0.245 | 0.245 | +0.003 (+1.24%) | 180,688 |
1 Nov 2018 | HKD | 0.236 | 0.246 | 0.236 | 0.242 | 0.242 | +0.006 (+2.54%) | 184,000 |
31 Oct 2018 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | -0.001 (-0.42%) | 55,000 |
30 Oct 2018 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 0.237 | +0.006 (+2.60%) | 35,000 |
29 Oct 2018 | HKD | 0.233 | 0.233 | 0.23 | 0.231 | 0.231 | +0.001 (+0.43%) | 50,505 |