Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | -0.02 (-6.90%) | 1,640,000 |
1 Feb 2019 | HKD | 0.3 | 0.31 | 0.29 | 0.29 | 0.29 | -0.03 (-9.38%) | 2,960,000 |
31 Jan 2019 | HKD | 0.285 | 0.33 | 0.265 | 0.32 | 0.32 | +0.05 (+18.52%) | 8,431,500 |
30 Jan 2019 | HKD | 0.248 | 0.27 | 0.248 | 0.27 | 0.27 | +0.021 (+8.43%) | 3,110,000 |
29 Jan 2019 | HKD | 0.245 | 0.249 | 0.245 | 0.249 | 0.249 | -0.001 (-0.40%) | 642,000 |
28 Jan 2019 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 315,000 |
25 Jan 2019 | HKD | 0.245 | 0.25 | 0.243 | 0.25 | 0.25 | +0.001 (+0.40%) | 233,500 |
24 Jan 2019 | HKD | 0.245 | 0.249 | 0.236 | 0.249 | 0.249 | -0.001 (-0.40%) | 420,000 |
23 Jan 2019 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 374,500 |
22 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 120,000 |
21 Jan 2019 | HKD | 0.244 | 0.255 | 0.244 | 0.25 | 0.25 | +0.007 (+2.88%) | 130,000 |
18 Jan 2019 | HKD | 0.244 | 0.25 | 0.243 | 0.243 | 0.243 | -0.001 (-0.41%) | 136,800 |
17 Jan 2019 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | 0.0 (0.0%) | 1,100,000 |
16 Jan 2019 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | -0.001 (-0.41%) | 100,000 |
15 Jan 2019 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | -0.004 (-1.61%) | 1,984,000 |
14 Jan 2019 | HKD | 0.244 | 0.25 | 0.244 | 0.249 | 0.249 | -0.001 (-0.40%) | 370,000 |
11 Jan 2019 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 230,250 |
10 Jan 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 140,000 |
9 Jan 2019 | HKD | 0.255 | 0.255 | 0.242 | 0.25 | 0.25 | 0.0 (0.0%) | 522,500 |
8 Jan 2019 | HKD | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.006 (+2.46%) | 250,000 |
7 Jan 2019 | HKD | 0.246 | 0.248 | 0.235 | 0.244 | 0.244 | -0.011 (-4.31%) | 455,000 |
4 Jan 2019 | HKD | 0.245 | 0.26 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 350,105 |
3 Jan 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 340,000 |
2 Jan 2019 | HKD | 0.241 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 210,000 |
1 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 0 |
31 Dec 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 110,000 |
28 Dec 2018 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 210,000 |
27 Dec 2018 | HKD | 0.243 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 220,000 |
24 Dec 2018 | HKD | 0.248 | 0.248 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 200,000 |
21 Dec 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 200,000 |