Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 0.224 | 0.227 | 0.22 | 0.227 | 0.227 | +0.002 (+0.89%) | 3,672,000 |
1 Feb 2019 | HKD | 0.211 | 0.226 | 0.211 | 0.225 | 0.225 | +0.013 (+6.13%) | 7,062,000 |
31 Jan 2019 | HKD | 0.21 | 0.212 | 0.207 | 0.212 | 0.212 | +0.002 (+0.95%) | 6,454,539 |
30 Jan 2019 | HKD | 0.209 | 0.212 | 0.206 | 0.21 | 0.21 | +0.001 (+0.48%) | 7,546,000 |
29 Jan 2019 | HKD | 0.207 | 0.211 | 0.205 | 0.209 | 0.209 | +0.001 (+0.48%) | 7,440,000 |
28 Jan 2019 | HKD | 0.207 | 0.209 | 0.206 | 0.208 | 0.208 | 0.0 (0.0%) | 7,428,835 |
25 Jan 2019 | HKD | 0.207 | 0.209 | 0.205 | 0.208 | 0.208 | 0.0 (0.0%) | 7,534,745 |
24 Jan 2019 | HKD | 0.206 | 0.209 | 0.204 | 0.208 | 0.208 | 0.0 (0.0%) | 7,299,133 |
23 Jan 2019 | HKD | 0.204 | 0.208 | 0.204 | 0.208 | 0.208 | +0.003 (+1.46%) | 7,476,000 |
22 Jan 2019 | HKD | 0.202 | 0.206 | 0.202 | 0.205 | 0.205 | +0.002 (+0.99%) | 7,206,000 |
21 Jan 2019 | HKD | 0.201 | 0.204 | 0.195 | 0.203 | 0.203 | +0.003 (+1.50%) | 7,648,000 |
18 Jan 2019 | HKD | 0.198 | 0.203 | 0.198 | 0.2 | 0.2 | +0.002 (+1.01%) | 7,884,593 |
17 Jan 2019 | HKD | 0.197 | 0.199 | 0.196 | 0.198 | 0.198 | +0.002 (+1.02%) | 7,229,674 |
16 Jan 2019 | HKD | 0.193 | 0.198 | 0.189 | 0.196 | 0.196 | +0.004 (+2.08%) | 7,758,000 |
15 Jan 2019 | HKD | 0.193 | 0.194 | 0.191 | 0.192 | 0.192 | -0.001 (-0.52%) | 8,210,000 |
14 Jan 2019 | HKD | 0.189 | 0.193 | 0.188 | 0.193 | 0.193 | +0.003 (+1.58%) | 6,348,000 |
11 Jan 2019 | HKD | 0.182 | 0.195 | 0.182 | 0.19 | 0.19 | +0.008 (+4.40%) | 9,298,000 |
10 Jan 2019 | HKD | 0.172 | 0.182 | 0.17 | 0.182 | 0.182 | +0.013 (+7.69%) | 8,356,000 |
9 Jan 2019 | HKD | 0.172 | 0.178 | 0.166 | 0.169 | 0.169 | -0.001 (-0.59%) | 7,888,000 |
8 Jan 2019 | HKD | 0.182 | 0.182 | 0.17 | 0.17 | 0.17 | -0.007 (-3.95%) | 7,442,000 |
7 Jan 2019 | HKD | 0.19 | 0.19 | 0.172 | 0.177 | 0.177 | -0.011 (-5.85%) | 8,336,000 |
4 Jan 2019 | HKD | 0.199 | 0.201 | 0.188 | 0.188 | 0.188 | -0.004 (-2.08%) | 7,858,000 |
3 Jan 2019 | HKD | 0.184 | 0.198 | 0.184 | 0.192 | 0.192 | +0.01 (+5.49%) | 7,751,134 |
2 Jan 2019 | HKD | 0.186 | 0.188 | 0.179 | 0.182 | 0.182 | -0.008 (-4.21%) | 7,940,000 |
1 Jan 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 0 |
31 Dec 2018 | HKD | 0.186 | 0.188 | 0.185 | 0.185 | 0.185 | -0.001 (-0.54%) | 3,908,000 |
28 Dec 2018 | HKD | 0.187 | 0.187 | 0.181 | 0.186 | 0.186 | -0.001 (-0.53%) | 7,304,702 |
27 Dec 2018 | HKD | 0.188 | 0.19 | 0.184 | 0.187 | 0.187 | +0.002 (+1.08%) | 7,646,000 |
24 Dec 2018 | HKD | 0.187 | 0.187 | 0.183 | 0.185 | 0.185 | -0.001 (-0.54%) | 3,806,000 |
21 Dec 2018 | HKD | 0.19 | 0.19 | 0.182 | 0.186 | 0.186 | -0.004 (-2.11%) | 7,500,000 |