Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.065 | 0.066 | 0.062 | 0.062 | 0.62 | -0.001 (-1.59%) | 26,004,000 |
18 Jan 2019 | HKD | 0.06 | 0.066 | 0.06 | 0.063 | 0.63 | 0.0 (0.0%) | 49,276,000 |
17 Jan 2019 | HKD | 0.053 | 0.067 | 0.053 | 0.063 | 0.63 | +0.012 (+23.53%) | 83,092,000 |
16 Jan 2019 | HKD | 0.055 | 0.056 | 0.05 | 0.051 | 0.51 | -0.005 (-8.93%) | 67,396,000 |
15 Jan 2019 | HKD | 0.058 | 0.059 | 0.054 | 0.056 | 0.56 | -0.002 (-3.45%) | 21,632,000 |
14 Jan 2019 | HKD | 0.06 | 0.063 | 0.057 | 0.058 | 0.58 | -0.003 (-4.92%) | 13,028,000 |
11 Jan 2019 | HKD | 0.058 | 0.062 | 0.056 | 0.061 | 0.61 | +0.003 (+5.17%) | 10,388,000 |
10 Jan 2019 | HKD | 0.062 | 0.062 | 0.058 | 0.058 | 0.58 | -0.004 (-6.45%) | 27,152,000 |
9 Jan 2019 | HKD | 0.073 | 0.074 | 0.062 | 0.062 | 0.62 | -0.011 (-15.07%) | 69,292,000 |
8 Jan 2019 | HKD | 0.069 | 0.077 | 0.065 | 0.073 | 0.73 | +0.004 (+5.80%) | 30,960,000 |
7 Jan 2019 | HKD | 0.081 | 0.086 | 0.068 | 0.069 | 0.69 | -0.011 (-13.75%) | 33,456,000 |
4 Jan 2019 | HKD | 0.088 | 0.092 | 0.075 | 0.08 | 0.8 | -0.01 (-11.11%) | 68,456,000 |
3 Jan 2019 | HKD | 0.098 | 0.098 | 0.088 | 0.09 | 0.9 | -0.01 (-10%) | 46,284,000 |
2 Jan 2019 | HKD | 0.101 | 0.105 | 0.094 | 0.1 | 1 | 0.0 (0.0%) | 17,588,000 |
1 Jan 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | -0.002 (-1.96%) | 0 |
31 Dec 2018 | HKD | 0.098 | 0.106 | 0.098 | 0.102 | 1.02 | +0.004 (+4.08%) | 74,176,000 |
28 Dec 2018 | HKD | 0.093 | 0.098 | 0.088 | 0.098 | 0.98 | +0.005 (+5.38%) | 53,216,000 |
27 Dec 2018 | HKD | 0.097 | 0.097 | 0.088 | 0.093 | 0.93 | -0.005 (-5.10%) | 41,676,000 |
24 Dec 2018 | HKD | 0.099 | 0.099 | 0.093 | 0.098 | 0.98 | -0.001 (-1.01%) | 30,212,000 |
21 Dec 2018 | HKD | 0.099 | 0.1 | 0.09 | 0.099 | 0.99 | +0.001 (+1.02%) | 64,684,000 |
20 Dec 2018 | HKD | 0.098 | 0.099 | 0.092 | 0.098 | 0.98 | -0.002 (-2%) | 120,532,000 |
19 Dec 2018 | HKD | 0.105 | 0.115 | 0.094 | 0.1 | 1 | 0.0 (0.0%) | 138,096,000 |
18 Dec 2018 | HKD | 0.083 | 0.105 | 0.083 | 0.1 | 1 | +0.016 (+19.05%) | 173,968,000 |
17 Dec 2018 | HKD | 0.077 | 0.086 | 0.074 | 0.084 | 0.84 | +0.008 (+10.53%) | 186,116,000 |
14 Dec 2018 | HKD | 0.071 | 0.079 | 0.068 | 0.076 | 0.76 | +0.005 (+7.04%) | 147,752,000 |
13 Dec 2018 | HKD | 0.066 | 0.072 | 0.066 | 0.071 | 0.71 | +0.006 (+9.23%) | 112,140,000 |
12 Dec 2018 | HKD | 0.056 | 0.068 | 0.056 | 0.065 | 0.65 | +0.007 (+12.07%) | 254,068,000 |
11 Dec 2018 | HKD | 0.056 | 0.058 | 0.056 | 0.058 | 0.58 | -0.001 (-1.69%) | 6,896,000 |
10 Dec 2018 | HKD | 0.06 | 0.06 | 0.056 | 0.059 | 0.59 | 0.0 (0.0%) | 18,188,000 |
7 Dec 2018 | HKD | 0.059 | 0.064 | 0.055 | 0.059 | 0.59 | 0.0 (0.0%) | 13,164,000 |