Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.145 | 0.145 | 0.129 | 0.144 | 0.72 | 0.0 (0.0%) | 4,692,000 |
18 Jan 2019 | HKD | 0.143 | 0.156 | 0.142 | 0.144 | 0.72 | +0.001 (+0.70%) | 4,564,000 |
17 Jan 2019 | HKD | 0.138 | 0.147 | 0.138 | 0.143 | 0.715 | +0.005 (+3.62%) | 12,980,000 |
16 Jan 2019 | HKD | 0.139 | 0.14 | 0.138 | 0.138 | 0.69 | -0.002 (-1.43%) | 10,240,000 |
15 Jan 2019 | HKD | 0.125 | 0.148 | 0.125 | 0.14 | 0.7 | +0.002 (+1.45%) | 968,000 |
14 Jan 2019 | HKD | 0.126 | 0.139 | 0.126 | 0.138 | 0.69 | -0.002 (-1.43%) | 40,000 |
11 Jan 2019 | HKD | 0.139 | 0.146 | 0.131 | 0.14 | 0.7 | +0.001 (+0.72%) | 9,704,300 |
10 Jan 2019 | HKD | 0.135 | 0.144 | 0.135 | 0.139 | 0.695 | +0.007 (+5.30%) | 296,000 |
9 Jan 2019 | HKD | 0.134 | 0.141 | 0.131 | 0.132 | 0.66 | +0.001 (+0.76%) | 3,671,000 |
8 Jan 2019 | HKD | 0.125 | 0.145 | 0.119 | 0.131 | 0.655 | +0.009 (+7.38%) | 1,204,000 |
7 Jan 2019 | HKD | 0.121 | 0.126 | 0.12 | 0.122 | 0.61 | -0.002 (-1.61%) | 7,834,000 |
4 Jan 2019 | HKD | 0.126 | 0.126 | 0.119 | 0.124 | 0.62 | +0.004 (+3.33%) | 112,000 |
3 Jan 2019 | HKD | 0.114 | 0.123 | 0.112 | 0.12 | 0.6 | +0.006 (+5.26%) | 1,928,000 |
2 Jan 2019 | HKD | 0.142 | 0.142 | 0.099 | 0.114 | 0.57 | -0.026 (-18.57%) | 27,096,010 |
1 Jan 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.7 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.171 | 0.172 | 0.136 | 0.14 | 0.7 | -0.01 (-6.67%) | 2,796,000 |
28 Dec 2018 | HKD | 0.144 | 0.152 | 0.143 | 0.15 | 0.75 | 0.0 (0.0%) | 672,000 |
27 Dec 2018 | HKD | 0.151 | 0.158 | 0.15 | 0.15 | 0.75 | -0.002 (-1.32%) | 534,000 |
24 Dec 2018 | HKD | 0.15 | 0.152 | 0.15 | 0.152 | 0.76 | +0.001 (+0.66%) | 408,000 |
21 Dec 2018 | HKD | 0.155 | 0.164 | 0.15 | 0.151 | 0.755 | -0.009 (-5.62%) | 1,860,000 |
20 Dec 2018 | HKD | 0.159 | 0.161 | 0.148 | 0.16 | 0.8 | -0.008 (-4.76%) | 2,540,000 |
19 Dec 2018 | HKD | 0.17 | 0.17 | 0.168 | 0.168 | 0.84 | 0.0 (0.0%) | 306,000 |
18 Dec 2018 | HKD | 0.164 | 0.173 | 0.156 | 0.168 | 0.84 | +0.004 (+2.44%) | 1,004,000 |
17 Dec 2018 | HKD | 0.16 | 0.168 | 0.159 | 0.164 | 0.82 | -0.003 (-1.80%) | 10,981,200 |
14 Dec 2018 | HKD | 0.168 | 0.175 | 0.167 | 0.167 | 0.835 | -0.003 (-1.76%) | 980,000 |
13 Dec 2018 | HKD | 0.168 | 0.171 | 0.156 | 0.17 | 0.85 | +0.002 (+1.19%) | 4,920,000 |
12 Dec 2018 | HKD | 0.153 | 0.168 | 0.153 | 0.168 | 0.84 | 0.0 (0.0%) | 3,252,000 |
11 Dec 2018 | HKD | 0.173 | 0.18 | 0.168 | 0.168 | 0.84 | -0.005 (-2.89%) | 516,000 |
10 Dec 2018 | HKD | 0.173 | 0.178 | 0.173 | 0.173 | 0.865 | +0.003 (+1.76%) | 100,000 |
7 Dec 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.85 | 0.0 (0.0%) | 0 |