Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | HKD | 0.247 | 0.255 | 0.247 | 0.25 | 2.5 | -0.005 (-1.96%) | 418,000 |
29 Jan 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 2.55 | +0.005 (+2%) | 136,000 |
28 Jan 2019 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 2.5 | -0.005 (-1.96%) | 968,000 |
25 Jan 2019 | HKD | 0.247 | 0.255 | 0.247 | 0.255 | 2.55 | 0.0 (0.0%) | 1,461,000 |
24 Jan 2019 | HKD | 0.248 | 0.255 | 0.247 | 0.255 | 2.55 | +0.007 (+2.82%) | 244,000 |
23 Jan 2019 | HKD | 0.255 | 0.26 | 0.248 | 0.248 | 2.48 | -0.012 (-4.62%) | 2,016,000 |
22 Jan 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 3,034,000 |
21 Jan 2019 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 2.6 | +0.01 (+4%) | 2,136,030 |
18 Jan 2019 | HKD | 0.25 | 0.26 | 0.244 | 0.25 | 2.5 | 0.0 (0.0%) | 3,504,000 |
17 Jan 2019 | HKD | 0.255 | 0.26 | 0.244 | 0.25 | 2.5 | 0.0 (0.0%) | 2,864,000 |
16 Jan 2019 | HKD | 0.25 | 0.25 | 0.243 | 0.25 | 2.5 | 0.0 (0.0%) | 2,462,000 |
15 Jan 2019 | HKD | 0.249 | 0.25 | 0.243 | 0.25 | 2.5 | +0.006 (+2.46%) | 2,914,000 |
14 Jan 2019 | HKD | 0.238 | 0.25 | 0.238 | 0.244 | 2.44 | -0.001 (-0.41%) | 2,566,000 |
11 Jan 2019 | HKD | 0.249 | 0.249 | 0.243 | 0.245 | 2.45 | -0.004 (-1.61%) | 670,000 |
10 Jan 2019 | HKD | 0.249 | 0.25 | 0.238 | 0.249 | 2.49 | +0.005 (+2.05%) | 112,000 |
9 Jan 2019 | HKD | 0.243 | 0.249 | 0.243 | 0.244 | 2.44 | +0.002 (+0.83%) | 66,000 |
8 Jan 2019 | HKD | 0.243 | 0.244 | 0.24 | 0.242 | 2.42 | -0.001 (-0.41%) | 1,090,000 |
7 Jan 2019 | HKD | 0.25 | 0.25 | 0.243 | 0.243 | 2.43 | -0.001 (-0.41%) | 156,000 |
4 Jan 2019 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 2.44 | 0.0 (0.0%) | 0 |
3 Jan 2019 | HKD | 0.244 | 0.245 | 0.242 | 0.244 | 2.44 | 0.0 (0.0%) | 326,000 |
2 Jan 2019 | HKD | 0.243 | 0.245 | 0.24 | 0.244 | 2.44 | -0.004 (-1.61%) | 1,398,000 |
1 Jan 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 2.48 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.247 | 0.248 | 0.246 | 0.248 | 2.48 | +0.002 (+0.81%) | 602,000 |
28 Dec 2018 | HKD | 0.247 | 0.25 | 0.246 | 0.246 | 2.46 | +0.001 (+0.41%) | 1,248,000 |
27 Dec 2018 | HKD | 0.245 | 0.248 | 0.245 | 0.245 | 2.45 | -0.004 (-1.61%) | 216,000 |
24 Dec 2018 | HKD | 0.245 | 0.249 | 0.245 | 0.249 | 2.49 | +0.002 (+0.81%) | 102,000 |
21 Dec 2018 | HKD | 0.248 | 0.249 | 0.245 | 0.247 | 2.47 | -0.001 (-0.40%) | 1,118,000 |
20 Dec 2018 | HKD | 0.247 | 0.25 | 0.247 | 0.248 | 2.48 | -0.002 (-0.80%) | 816,000 |
19 Dec 2018 | HKD | 0.25 | 0.25 | 0.249 | 0.25 | 2.5 | 0.0 (0.0%) | 698,000 |
18 Dec 2018 | HKD | 0.25 | 0.25 | 0.249 | 0.25 | 2.5 | 0.0 (0.0%) | 308,000 |