Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2019 | HKD | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | -0.01 (-2.82%) | 292,000 |
7 Feb 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 0.36 | 0.36 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 346,000 |
1 Feb 2019 | HKD | 0.34 | 0.36 | 0.34 | 0.355 | 0.355 | +0.02 (+5.97%) | 2,364,000 |
31 Jan 2019 | HKD | 0.35 | 0.35 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,034,000 |
30 Jan 2019 | HKD | 0.335 | 0.345 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 692,000 |
29 Jan 2019 | HKD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 2,876,000 |
28 Jan 2019 | HKD | 0.355 | 0.365 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 2,936,000 |
25 Jan 2019 | HKD | 0.315 | 0.37 | 0.315 | 0.36 | 0.36 | +0.04 (+12.50%) | 5,200,000 |
24 Jan 2019 | HKD | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,854,000 |
23 Jan 2019 | HKD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 4,340,000 |
22 Jan 2019 | HKD | 0.365 | 0.365 | 0.345 | 0.355 | 0.355 | -0.015 (-4.05%) | 2,118,000 |
21 Jan 2019 | HKD | 0.345 | 0.375 | 0.345 | 0.37 | 0.37 | +0.015 (+4.23%) | 2,748,000 |
18 Jan 2019 | HKD | 0.375 | 0.375 | 0.345 | 0.355 | 0.355 | -0.02 (-5.33%) | 8,600,000 |
17 Jan 2019 | HKD | 0.4 | 0.405 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 6,238,000 |
16 Jan 2019 | HKD | 0.395 | 0.405 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 3,584,000 |
15 Jan 2019 | HKD | 0.385 | 0.405 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 4,518,000 |
14 Jan 2019 | HKD | 0.38 | 0.405 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 3,300,000 |
11 Jan 2019 | HKD | 0.4 | 0.4 | 0.365 | 0.375 | 0.375 | -0.025 (-6.25%) | 9,110,000 |
10 Jan 2019 | HKD | 0.42 | 0.43 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 11,166,000 |
9 Jan 2019 | HKD | 0.445 | 0.49 | 0.415 | 0.42 | 0.42 | -0.025 (-5.62%) | 9,232,000 |
8 Jan 2019 | HKD | 0.53 | 0.59 | 0.44 | 0.445 | 0.445 | -0.085 (-16.04%) | 28,230,005 |
7 Jan 2019 | HKD | 0.5 | 0.57 | 0.475 | 0.53 | 0.53 | +0.03 (+6%) | 22,250,000 |
4 Jan 2019 | HKD | 0.405 | 0.51 | 0.405 | 0.5 | 0.5 | +0.09 (+21.95%) | 20,634,000 |
3 Jan 2019 | HKD | 0.44 | 0.445 | 0.405 | 0.41 | 0.41 | -0.025 (-5.75%) | 6,344,000 |
2 Jan 2019 | HKD | 0.43 | 0.435 | 0.4 | 0.435 | 0.435 | +0.01 (+2.35%) | 5,794,000 |
1 Jan 2019 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.425 | 0.455 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 3,568,000 |