Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.17 | 0.27 | 0.17 | 0.27 | 0.27 | +0.091 (+50.84%) | 15,810,000 |
18 Jan 2019 | HKD | 0.182 | 0.189 | 0.178 | 0.179 | 0.179 | -0.016 (-8.21%) | 4,102,500 |
17 Jan 2019 | HKD | 0.19 | 0.196 | 0.181 | 0.195 | 0.195 | -0.001 (-0.51%) | 720,000 |
16 Jan 2019 | HKD | 0.2 | 0.208 | 0.178 | 0.196 | 0.196 | -0.002 (-1.01%) | 8,740,000 |
15 Jan 2019 | HKD | 0.206 | 0.206 | 0.19 | 0.198 | 0.198 | -0.008 (-3.88%) | 2,347,500 |
14 Jan 2019 | HKD | 0.205 | 0.217 | 0.19 | 0.206 | 0.206 | +0.001 (+0.49%) | 4,768,000 |
11 Jan 2019 | HKD | 0.208 | 0.214 | 0.193 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,620,000 |
10 Jan 2019 | HKD | 0.218 | 0.218 | 0.191 | 0.21 | 0.21 | -0.008 (-3.67%) | 8,370,000 |
9 Jan 2019 | HKD | 0.226 | 0.249 | 0.212 | 0.218 | 0.218 | -0.016 (-6.84%) | 5,435,000 |
8 Jan 2019 | HKD | 0.26 | 0.26 | 0.233 | 0.234 | 0.234 | -0.014 (-5.65%) | 1,745,000 |
7 Jan 2019 | HKD | 0.25 | 0.29 | 0.23 | 0.248 | 0.248 | +0.007 (+2.90%) | 3,515,000 |
4 Jan 2019 | HKD | 0.241 | 0.241 | 0.235 | 0.241 | 0.241 | +0.007 (+2.99%) | 1,650,000 |
3 Jan 2019 | HKD | 0.232 | 0.235 | 0.22 | 0.234 | 0.234 | -0.004 (-1.68%) | 455,000 |
2 Jan 2019 | HKD | 0.247 | 0.249 | 0.228 | 0.238 | 0.238 | -0.012 (-4.80%) | 9,765,000 |
1 Jan 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 0 |
31 Dec 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.002 (-0.81%) | 5,600,000 |
28 Dec 2018 | HKD | 0.22 | 0.255 | 0.22 | 0.247 | 0.247 | +0.012 (+5.11%) | 7,217,500 |
27 Dec 2018 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 5,000 |
24 Dec 2018 | HKD | 0.21 | 0.245 | 0.21 | 0.23 | 0.23 | +0.018 (+8.49%) | 2,390,000 |
21 Dec 2018 | HKD | 0.2 | 0.215 | 0.195 | 0.212 | 0.212 | -0.005 (-2.30%) | 1,007,500 |
20 Dec 2018 | HKD | 0.228 | 0.228 | 0.203 | 0.217 | 0.217 | -0.01 (-4.41%) | 2,545,000 |
19 Dec 2018 | HKD | 0.225 | 0.227 | 0.21 | 0.227 | 0.227 | +0.002 (+0.89%) | 65,000 |
18 Dec 2018 | HKD | 0.228 | 0.228 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 10,121 |
17 Dec 2018 | HKD | 0.21 | 0.227 | 0.2 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,555,000 |
14 Dec 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 0 |
13 Dec 2018 | HKD | 0.238 | 0.238 | 0.22 | 0.235 | 0.235 | -0.005 (-2.08%) | 935,000 |
12 Dec 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.001 (+0.42%) | 0 |
11 Dec 2018 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | -0.001 (-0.42%) | 15 |
10 Dec 2018 | HKD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.001 (-0.41%) | 115,000 |
7 Dec 2018 | HKD | 0.234 | 0.241 | 0.232 | 0.241 | 0.241 | +0.004 (+1.69%) | 2,052,000 |