Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 1.53 | 1.6 | 1.51 | 1.6 | 16 | +0.06 (+3.90%) | 185,500 |
18 Jan 2019 | HKD | 1.45 | 1.54 | 1.45 | 1.54 | 15.4 | 0.0 (0.0%) | 40,000 |
17 Jan 2019 | HKD | 1.41 | 1.54 | 1.41 | 1.54 | 15.4 | +0.01 (+0.65%) | 10,000 |
16 Jan 2019 | HKD | 1.5 | 1.53 | 1.46 | 1.53 | 15.3 | +0.02 (+1.32%) | 34,000 |
15 Jan 2019 | HKD | 1.42 | 1.62 | 1.32 | 1.51 | 15.1 | +0.03 (+2.03%) | 43,500 |
14 Jan 2019 | HKD | 1.5 | 1.5 | 1.38 | 1.48 | 14.8 | -0.17 (-10.30%) | 155,500 |
11 Jan 2019 | HKD | 1.75 | 1.83 | 1.45 | 1.65 | 16.5 | -0.1 (-5.71%) | 42,500 |
10 Jan 2019 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 17.5 | 0.0 (0.0%) | 0 |
9 Jan 2019 | HKD | 1.54 | 1.75 | 1.54 | 1.75 | 17.5 | 0.0 (0.0%) | 64,000 |
8 Jan 2019 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 17.5 | 0.0 (0.0%) | 0 |
7 Jan 2019 | HKD | 1.77 | 1.78 | 1.75 | 1.75 | 17.5 | +0.08 (+4.79%) | 10,000 |
4 Jan 2019 | HKD | 1.8 | 1.8 | 1.55 | 1.67 | 16.7 | -0.18 (-9.73%) | 66,500 |
3 Jan 2019 | HKD | 1.92 | 1.92 | 1.6 | 1.85 | 18.5 | -0.34 (-15.53%) | 430,000 |
2 Jan 2019 | HKD | 2.06 | 2.19 | 1.92 | 2.19 | 21.9 | -0.01 (-0.45%) | 142,500 |
1 Jan 2019 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 22 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 2.2 | 2.2 | 2 | 2.2 | 22 | -0.06 (-2.65%) | 100 |
28 Dec 2018 | HKD | 2.05 | 2.3 | 2.05 | 2.26 | 22.6 | +0.06 (+2.73%) | 47,500 |
27 Dec 2018 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 22 | 0.0 (0.0%) | 0 |
24 Dec 2018 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 22 | -0.13 (-5.58%) | 5,000 |
21 Dec 2018 | HKD | 2.2 | 2.37 | 2.2 | 2.33 | 23.3 | +0.06 (+2.64%) | 2,500 |
20 Dec 2018 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 22.7 | 0.0 (0.0%) | 0 |
19 Dec 2018 | HKD | 2.25 | 2.28 | 2.1 | 2.27 | 22.7 | -0.1 (-4.22%) | 40,000 |
18 Dec 2018 | HKD | 2.27 | 2.37 | 2.2 | 2.37 | 23.7 | 0.0 (0.0%) | 128,000 |
17 Dec 2018 | HKD | 2.35 | 2.37 | 2.25 | 2.37 | 23.7 | -0.08 (-3.27%) | 77,000 |
14 Dec 2018 | HKD | 2.33 | 2.5 | 2.2 | 2.45 | 24.5 | +0.08 (+3.38%) | 109,000 |
13 Dec 2018 | HKD | 2.31 | 2.39 | 2.31 | 2.37 | 23.7 | -0.06 (-2.47%) | 41,000 |
12 Dec 2018 | HKD | 2.39 | 2.43 | 2.39 | 2.43 | 24.3 | -0.01 (-0.41%) | 50,000 |
11 Dec 2018 | HKD | 2.32 | 2.44 | 2.32 | 2.44 | 24.4 | -0.03 (-1.21%) | 30,000 |
10 Dec 2018 | HKD | 2.37 | 2.47 | 2.35 | 2.47 | 24.7 | -0.13 (-5%) | 44,000 |
7 Dec 2018 | HKD | 2.33 | 2.6 | 2.32 | 2.6 | 26 | +0.1 (+4%) | 75,000 |