Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | HKD | 0.201 | 0.209 | 0.2 | 0.207 | 4.123 | +0.003 (+1.47%) | 1,130,000 |
25 Jan 2019 | HKD | 0.204 | 0.204 | 0.198 | 0.204 | 4.0632 | -0.002 (-0.97%) | 110,000 |
24 Jan 2019 | HKD | 0.198 | 0.213 | 0.198 | 0.206 | 4.103 | +0.003 (+1.48%) | 105,000 |
23 Jan 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 4.0433 | -0.006 (-2.87%) | 0 |
22 Jan 2019 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 4.1628 | -0.004 (-1.88%) | 0 |
21 Jan 2019 | HKD | 0.2 | 0.218 | 0.185 | 0.213 | 4.2425 | +0.005 (+2.40%) | 9,275,000 |
18 Jan 2019 | HKD | 0.201 | 0.208 | 0.2 | 0.208 | 4.1429 | -0.002 (-0.95%) | 385,000 |
17 Jan 2019 | HKD | 0.203 | 0.211 | 0.2 | 0.21 | 4.1827 | -0.005 (-2.33%) | 405,000 |
16 Jan 2019 | HKD | 0.209 | 0.215 | 0.209 | 0.215 | 4.2823 | +0.005 (+2.38%) | 3,145,000 |
15 Jan 2019 | HKD | 0.205 | 0.21 | 0.205 | 0.21 | 4.1827 | +0.005 (+2.44%) | 50,000 |
14 Jan 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 4.0831 | 0.0 (0.0%) | 0 |
11 Jan 2019 | HKD | 0.207 | 0.207 | 0.2 | 0.205 | 4.0831 | -0.003 (-1.44%) | 800,000 |
10 Jan 2019 | HKD | 0.201 | 0.218 | 0.2 | 0.208 | 4.1429 | +0.003 (+1.46%) | 1,385,000 |
9 Jan 2019 | HKD | 0.202 | 0.211 | 0.201 | 0.205 | 4.0831 | -0.005 (-2.38%) | 1,115,000 |
8 Jan 2019 | HKD | 0.209 | 0.21 | 0.206 | 0.21 | 4.1827 | -0.004 (-1.87%) | 200,000 |
7 Jan 2019 | HKD | 0.207 | 0.215 | 0.205 | 0.214 | 4.2624 | -0.006 (-2.73%) | 935,000 |
4 Jan 2019 | HKD | 0.225 | 0.226 | 0.22 | 0.22 | 4.3819 | +0.001 (+0.46%) | 235,000 |
3 Jan 2019 | HKD | 0.22 | 0.22 | 0.206 | 0.219 | 4.362 | -0.01 (-4.37%) | 750,000 |
2 Jan 2019 | HKD | 0.231 | 0.234 | 0.22 | 0.229 | 4.5612 | +0.004 (+1.78%) | 2,705,000 |
1 Jan 2019 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 4.4815 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.202 | 0.235 | 0.202 | 0.225 | 4.4815 | +0.022 (+10.84%) | 3,560,000 |
28 Dec 2018 | HKD | 0.2 | 0.204 | 0.199 | 0.203 | 4.0433 | -0.003 (-1.46%) | 235,000 |
27 Dec 2018 | HKD | 0.205 | 0.206 | 0.199 | 0.206 | 4.103 | -0.001 (-0.48%) | 185,000 |
24 Dec 2018 | HKD | 0.207 | 0.208 | 0.207 | 0.207 | 4.123 | +0.002 (+0.98%) | 300,000 |
21 Dec 2018 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 4.0831 | 0.0 (0.0%) | 0 |
20 Dec 2018 | HKD | 0.194 | 0.209 | 0.194 | 0.205 | 4.0831 | 0.0 (0.0%) | 1,520,000 |
19 Dec 2018 | HKD | 0.206 | 0.208 | 0.205 | 0.205 | 4.0831 | -0.002 (-0.97%) | 490,000 |
18 Dec 2018 | HKD | 0.2 | 0.207 | 0.2 | 0.207 | 4.123 | +0.004 (+1.97%) | 840,000 |
17 Dec 2018 | HKD | 0.198 | 0.207 | 0.197 | 0.203 | 4.0433 | +0.002 (+1.00%) | 4,110,000 |
14 Dec 2018 | HKD | 0.199 | 0.202 | 0.196 | 0.201 | 4.0035 | 0.0 (0.0%) | 1,955,000 |