Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.295 | 0.32 | 0.285 | 0.32 | 0.32 | +0.02 (+6.67%) | 7,544,000 |
18 Jan 2019 | HKD | 0.305 | 0.305 | 0.285 | 0.3 | 0.3 | -0.01 (-3.23%) | 5,500,000 |
17 Jan 2019 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 7,334,000 |
16 Jan 2019 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 2,636,000 |
15 Jan 2019 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 3,152,000 |
14 Jan 2019 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 4,050,000 |
11 Jan 2019 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 5,522,000 |
10 Jan 2019 | HKD | 0.305 | 0.315 | 0.3 | 0.315 | 0.315 | 0.0 (0.0%) | 4,494,000 |
9 Jan 2019 | HKD | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 5,712,000 |
8 Jan 2019 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 6,230,000 |
7 Jan 2019 | HKD | 0.315 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 2,194,000 |
4 Jan 2019 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 2,786,000 |
3 Jan 2019 | HKD | 0.325 | 0.325 | 0.305 | 0.32 | 0.32 | -0.01 (-3.03%) | 7,196,000 |
2 Jan 2019 | HKD | 0.32 | 0.33 | 0.29 | 0.33 | 0.33 | +0.005 (+1.54%) | 16,316,000 |
1 Jan 2019 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.32 | 0.33 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 3,838,000 |
28 Dec 2018 | HKD | 0.3 | 0.32 | 0.29 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,428,000 |
27 Dec 2018 | HKD | 0.32 | 0.32 | 0.27 | 0.315 | 0.315 | -0.025 (-7.35%) | 9,978,000 |
24 Dec 2018 | HKD | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 1,394,000 |
21 Dec 2018 | HKD | 0.375 | 0.375 | 0.315 | 0.34 | 0.34 | -0.045 (-11.69%) | 16,168,000 |
20 Dec 2018 | HKD | 0.37 | 0.385 | 0.34 | 0.385 | 0.385 | -0.005 (-1.28%) | 20,742,000 |
19 Dec 2018 | HKD | 0.395 | 0.395 | 0.37 | 0.39 | 0.39 | -0.005 (-1.27%) | 7,184,000 |
18 Dec 2018 | HKD | 0.425 | 0.44 | 0.38 | 0.395 | 0.395 | -0.035 (-8.14%) | 8,876,000 |
17 Dec 2018 | HKD | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 4,226,000 |
14 Dec 2018 | HKD | 0.465 | 0.47 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,506,000 |
13 Dec 2018 | HKD | 0.455 | 0.48 | 0.455 | 0.465 | 0.465 | +0.015 (+3.33%) | 3,074,000 |
12 Dec 2018 | HKD | 0.45 | 0.48 | 0.425 | 0.45 | 0.45 | 0.0 (0.0%) | 5,108,000 |
11 Dec 2018 | HKD | 0.4 | 0.46 | 0.365 | 0.45 | 0.45 | +0.035 (+8.43%) | 11,530,000 |
10 Dec 2018 | HKD | 0.47 | 0.47 | 0.41 | 0.415 | 0.415 | -0.06 (-12.63%) | 4,434,000 |
7 Dec 2018 | HKD | 0.475 | 0.48 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 3,892,000 |