Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,414,000 |
21 Jan 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 436,000 |
18 Jan 2019 | HKD | 0.4 | 0.41 | 0.38 | 0.41 | 0.41 | +0.005 (+1.23%) | 3,274,000 |
17 Jan 2019 | HKD | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 566,000 |
16 Jan 2019 | HKD | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 122,000 |
15 Jan 2019 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 808,000 |
14 Jan 2019 | HKD | 0.43 | 0.43 | 0.395 | 0.41 | 0.41 | -0.02 (-4.65%) | 2,908,000 |
11 Jan 2019 | HKD | 0.4 | 0.455 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 4,540,000 |
10 Jan 2019 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 2,000 |
9 Jan 2019 | HKD | 0.415 | 0.42 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,302,000 |
8 Jan 2019 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 270,000 |
7 Jan 2019 | HKD | 0.415 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 474,000 |
4 Jan 2019 | HKD | 0.36 | 0.45 | 0.36 | 0.42 | 0.42 | +0.06 (+16.67%) | 5,238,000 |
3 Jan 2019 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 160,000 |
2 Jan 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 150,000 |
1 Jan 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.375 | 0.395 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,466,000 |
28 Dec 2018 | HKD | 0.405 | 0.41 | 0.37 | 0.375 | 0.375 | -0.025 (-6.25%) | 3,890,000 |
27 Dec 2018 | HKD | 0.415 | 0.415 | 0.37 | 0.4 | 0.4 | -0.025 (-5.88%) | 5,536,000 |
24 Dec 2018 | HKD | 0.425 | 0.425 | 0.395 | 0.425 | 0.425 | +0.015 (+3.66%) | 5,802,000 |
21 Dec 2018 | HKD | 0.41 | 0.425 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,982,000 |
20 Dec 2018 | HKD | 0.46 | 0.46 | 0.4 | 0.42 | 0.42 | -0.04 (-8.70%) | 7,198,000 |
19 Dec 2018 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 398,000 |
18 Dec 2018 | HKD | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,486,000 |
17 Dec 2018 | HKD | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,012,000 |
14 Dec 2018 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,548,000 |
13 Dec 2018 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,084,000 |
12 Dec 2018 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 536,000 |
11 Dec 2018 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 598,000 |
10 Dec 2018 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 186,000 |