Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | HKD | 0.197 | 0.197 | 0.185 | 0.19 | 0.19 | -0.006 (-3.06%) | 12,120,000 |
17 Jan 2019 | HKD | 0.197 | 0.2 | 0.196 | 0.196 | 0.196 | -0.004 (-2%) | 3,550,000 |
16 Jan 2019 | HKD | 0.195 | 0.2 | 0.194 | 0.2 | 0.2 | +0.001 (+0.50%) | 3,330,000 |
15 Jan 2019 | HKD | 0.19 | 0.199 | 0.19 | 0.199 | 0.199 | +0.005 (+2.58%) | 4,450,000 |
14 Jan 2019 | HKD | 0.186 | 0.198 | 0.185 | 0.194 | 0.194 | +0.002 (+1.04%) | 3,610,000 |
11 Jan 2019 | HKD | 0.188 | 0.193 | 0.188 | 0.192 | 0.192 | +0.002 (+1.05%) | 2,850,000 |
10 Jan 2019 | HKD | 0.187 | 0.195 | 0.187 | 0.19 | 0.19 | 0.0 (0.0%) | 4,970,000 |
9 Jan 2019 | HKD | 0.184 | 0.192 | 0.184 | 0.19 | 0.19 | +0.003 (+1.60%) | 4,440,000 |
8 Jan 2019 | HKD | 0.185 | 0.195 | 0.185 | 0.187 | 0.187 | -0.002 (-1.06%) | 7,090,000 |
7 Jan 2019 | HKD | 0.192 | 0.195 | 0.188 | 0.189 | 0.189 | -0.012 (-5.97%) | 7,650,000 |
4 Jan 2019 | HKD | 0.2 | 0.201 | 0.195 | 0.201 | 0.201 | -0.001 (-0.50%) | 1,732,000 |
3 Jan 2019 | HKD | 0.209 | 0.209 | 0.191 | 0.202 | 0.202 | +0.004 (+2.02%) | 3,000,000 |
2 Jan 2019 | HKD | 0.205 | 0.205 | 0.196 | 0.198 | 0.198 | -0.007 (-3.41%) | 8,170,000 |
1 Jan 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.21 | 0.21 | 0.203 | 0.205 | 0.205 | -0.009 (-4.21%) | 2,550,000 |
28 Dec 2018 | HKD | 0.212 | 0.214 | 0.204 | 0.214 | 0.214 | -0.005 (-2.28%) | 5,230,000 |
27 Dec 2018 | HKD | 0.216 | 0.22 | 0.204 | 0.219 | 0.219 | 0.0 (0.0%) | 6,140,000 |
24 Dec 2018 | HKD | 0.214 | 0.219 | 0.211 | 0.219 | 0.219 | +0.003 (+1.39%) | 1,320,000 |
21 Dec 2018 | HKD | 0.212 | 0.224 | 0.212 | 0.216 | 0.216 | 0.0 (0.0%) | 5,910,000 |
20 Dec 2018 | HKD | 0.212 | 0.216 | 0.209 | 0.216 | 0.216 | +0.002 (+0.93%) | 5,760,000 |
19 Dec 2018 | HKD | 0.215 | 0.219 | 0.212 | 0.214 | 0.214 | -0.002 (-0.93%) | 746,000 |
18 Dec 2018 | HKD | 0.225 | 0.225 | 0.215 | 0.216 | 0.216 | -0.007 (-3.14%) | 22,430,000 |
17 Dec 2018 | HKD | 0.223 | 0.226 | 0.222 | 0.223 | 0.223 | -0.002 (-0.89%) | 22,740,000 |
14 Dec 2018 | HKD | 0.228 | 0.228 | 0.221 | 0.225 | 0.225 | 0.0 (0.0%) | 27,246,000 |
13 Dec 2018 | HKD | 0.228 | 0.228 | 0.219 | 0.225 | 0.225 | +0.001 (+0.45%) | 34,270,000 |
12 Dec 2018 | HKD | 0.213 | 0.225 | 0.212 | 0.224 | 0.224 | +0.011 (+5.16%) | 32,600,000 |
11 Dec 2018 | HKD | 0.213 | 0.217 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 2,980,000 |
10 Dec 2018 | HKD | 0.212 | 0.218 | 0.21 | 0.213 | 0.213 | -0.001 (-0.47%) | 25,750,000 |
7 Dec 2018 | HKD | 0.214 | 0.216 | 0.208 | 0.214 | 0.214 | -0.001 (-0.47%) | 4,708,000 |
6 Dec 2018 | HKD | 0.219 | 0.219 | 0.215 | 0.215 | 0.215 | -0.006 (-2.71%) | 4,140,000 |