Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | HKD | 0.33 | 0.335 | 0.28 | 0.29 | 0.29 | -0.08 (-21.62%) | 2,860,000 |
29 Oct 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
26 Oct 2018 | HKD | 0.33 | 0.38 | 0.33 | 0.37 | 0.37 | +0.06 (+19.35%) | 240,000 |
25 Oct 2018 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | -0.03 (-8.82%) | 100,000 |
24 Oct 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
23 Oct 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
22 Oct 2018 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | +0.01 (+3.03%) | 132,000 |
19 Oct 2018 | HKD | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 24,000 |
18 Oct 2018 | HKD | 0.355 | 0.355 | 0.33 | 0.335 | 0.335 | -0.06 (-15.19%) | 64,000 |
17 Oct 2018 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 40,000 |
15 Oct 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
12 Oct 2018 | HKD | 0.38 | 0.4 | 0.305 | 0.4 | 0.4 | 0.0 (0.0%) | 284,000 |
11 Oct 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
10 Oct 2018 | HKD | 0.37 | 0.405 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 24,000 |
9 Oct 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.04 (-9.76%) | 40,000 |
8 Oct 2018 | HKD | 0.43 | 0.43 | 0.375 | 0.41 | 0.41 | +0.025 (+6.49%) | 124,000 |
5 Oct 2018 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 656,000 |
4 Oct 2018 | HKD | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,008,000 |
3 Oct 2018 | HKD | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.04 (-9.20%) | 680,000 |
2 Oct 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
1 Oct 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 60,000 |
27 Sep 2018 | HKD | 0.41 | 0.435 | 0.4 | 0.435 | 0.435 | +0.025 (+6.10%) | 40,000 |
26 Sep 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 16,000 |
25 Sep 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.025 (-5.75%) | 4,000 |
21 Sep 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
20 Sep 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.035 (+8.75%) | 20,000 |
19 Sep 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 192,000 |