Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.74 | 0.93 | 0.73 | 0.88 | 0.7333 | +0.15 (+20.55%) | 24,226,811 |
18 Jan 2019 | HKD | 0.69 | 0.75 | 0.69 | 0.73 | 0.6083 | +0.03 (+4.29%) | 1,936,201 |
17 Jan 2019 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.5833 | +0.01 (+1.45%) | 79,200 |
16 Jan 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.575 | 0.0 (0.0%) | 0 |
15 Jan 2019 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 0.575 | 0.0 (0.0%) | 1,192,801 |
14 Jan 2019 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.575 | 0.0 (0.0%) | 184,800 |
11 Jan 2019 | HKD | 0.68 | 0.7 | 0.67 | 0.69 | 0.575 | 0.0 (0.0%) | 24,000 |
10 Jan 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.575 | 0.0 (0.0%) | 43,200 |
9 Jan 2019 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.575 | -0.01 (-1.43%) | 198,000 |
8 Jan 2019 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.5833 | +0.01 (+1.45%) | 123,600 |
7 Jan 2019 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.575 | -0.01 (-1.43%) | 105,600 |
4 Jan 2019 | HKD | 0.67 | 0.7 | 0.67 | 0.7 | 0.5833 | 0.0 (0.0%) | 34,800 |
3 Jan 2019 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.5833 | +0.01 (+1.45%) | 610,800 |
2 Jan 2019 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.575 | +0.01 (+1.47%) | 244,800 |
1 Jan 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.5667 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.5667 | -0.01 (-1.45%) | 390,000 |
28 Dec 2018 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.575 | +0.01 (+1.47%) | 135,600 |
27 Dec 2018 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.5667 | -0.01 (-1.45%) | 400,800 |
24 Dec 2018 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.575 | +0.01 (+1.47%) | 13,200 |
21 Dec 2018 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.5667 | -0.01 (-1.45%) | 278,400 |
20 Dec 2018 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.575 | +0.01 (+1.47%) | 76,800 |
19 Dec 2018 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.5667 | 0.0 (0.0%) | 115,200 |
18 Dec 2018 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.5667 | -0.02 (-2.86%) | 535,200 |
17 Dec 2018 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.5833 | +0.01 (+1.45%) | 247,200 |
14 Dec 2018 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.575 | 0.0 (0.0%) | 71,400 |
13 Dec 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.575 | 0.0 (0.0%) | 0 |
12 Dec 2018 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.575 | +0.02 (+2.99%) | 559,200 |
11 Dec 2018 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.5583 | 0.0 (0.0%) | 534,000 |
10 Dec 2018 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.5583 | -0.01 (-1.47%) | 952,800 |
7 Dec 2018 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.5667 | 0.0 (0.0%) | 476,400 |