Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.19 | 0.202 | 0.19 | 0.202 | 0.202 | +0.012 (+6.32%) | 3,556,000 |
18 Jan 2019 | HKD | 0.18 | 0.19 | 0.179 | 0.19 | 0.19 | +0.035 (+22.58%) | 6,324,000 |
17 Jan 2019 | HKD | 0.168 | 0.17 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 4,024,000 |
16 Jan 2019 | HKD | 0.155 | 0.17 | 0.155 | 0.17 | 0.17 | +0.005 (+3.03%) | 20,400 |
15 Jan 2019 | HKD | 0.165 | 0.165 | 0.155 | 0.165 | 0.165 | +0.001 (+0.61%) | 1,064,000 |
14 Jan 2019 | HKD | 0.156 | 0.165 | 0.156 | 0.164 | 0.164 | -0.006 (-3.53%) | 36,000 |
11 Jan 2019 | HKD | 0.151 | 0.17 | 0.151 | 0.17 | 0.17 | 0.0 (0.0%) | 844,000 |
10 Jan 2019 | HKD | 0.156 | 0.17 | 0.156 | 0.17 | 0.17 | 0.0 (0.0%) | 748,000 |
9 Jan 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
8 Jan 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 100,000 |
7 Jan 2019 | HKD | 0.184 | 0.184 | 0.16 | 0.17 | 0.17 | +0.016 (+10.39%) | 2,056,000 |
4 Jan 2019 | HKD | 0.151 | 0.154 | 0.151 | 0.154 | 0.154 | -0.026 (-14.44%) | 8,000 |
3 Jan 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
2 Jan 2019 | HKD | 0.181 | 0.181 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 564,000 |
1 Jan 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 824,000 |
27 Dec 2018 | HKD | 0.152 | 0.184 | 0.152 | 0.18 | 0.18 | +0.027 (+17.65%) | 128,000 |
24 Dec 2018 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | +0.002 (+1.32%) | 4,000 |
21 Dec 2018 | HKD | 0.151 | 0.151 | 0.15 | 0.151 | 0.151 | +0.001 (+0.67%) | 900,000 |
20 Dec 2018 | HKD | 0.163 | 0.163 | 0.15 | 0.15 | 0.15 | -0.012 (-7.41%) | 420,000 |
19 Dec 2018 | HKD | 0.163 | 0.163 | 0.162 | 0.162 | 0.162 | -0.02 (-10.99%) | 28,000 |
18 Dec 2018 | HKD | 0.182 | 0.182 | 0.181 | 0.182 | 0.182 | 0.0 (0.0%) | 356,000 |
17 Dec 2018 | HKD | 0.183 | 0.183 | 0.182 | 0.182 | 0.182 | -0.017 (-8.54%) | 16,000 |
14 Dec 2018 | HKD | 0.2 | 0.2 | 0.184 | 0.199 | 0.199 | -0.001 (-0.50%) | 6,060,000 |
13 Dec 2018 | HKD | 0.199 | 0.2 | 0.199 | 0.2 | 0.2 | +0.03 (+17.65%) | 1,920,000 |
12 Dec 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
11 Dec 2018 | HKD | 0.159 | 0.17 | 0.139 | 0.17 | 0.17 | +0.01 (+6.25%) | 100,000 |
10 Dec 2018 | HKD | 0.16 | 0.16 | 0.159 | 0.16 | 0.16 | -0.01 (-5.88%) | 232,000 |
7 Dec 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |