Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 1.5 | +0.005 (+1.69%) | 478,000 |
18 Jan 2019 | HKD | 0.315 | 0.325 | 0.29 | 0.295 | 1.475 | -0.015 (-4.84%) | 1,484,000 |
17 Jan 2019 | HKD | 0.28 | 0.325 | 0.28 | 0.31 | 1.55 | +0.03 (+10.71%) | 5,596,000 |
16 Jan 2019 | HKD | 0.275 | 0.29 | 0.275 | 0.28 | 1.4 | -0.005 (-1.75%) | 170,000 |
15 Jan 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 1.425 | +0.005 (+1.79%) | 202,000 |
14 Jan 2019 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 1.4 | +0.005 (+1.82%) | 1,424,000 |
11 Jan 2019 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 1.375 | -0.01 (-3.51%) | 650,000 |
10 Jan 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 1.425 | 0.0 (0.0%) | 0 |
9 Jan 2019 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 1.425 | +0.005 (+1.79%) | 1,700,000 |
8 Jan 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 1.4 | +0.01 (+3.70%) | 188,000 |
7 Jan 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 1.35 | -0.01 (-3.57%) | 568,000 |
4 Jan 2019 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 1.4 | 0.0 (0.0%) | 322,000 |
3 Jan 2019 | HKD | 0.28 | 0.285 | 0.26 | 0.28 | 1.4 | -0.005 (-1.75%) | 1,460,000 |
2 Jan 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 1.425 | +0.005 (+1.79%) | 298,000 |
1 Jan 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 1.4 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 1.4 | 0.0 (0.0%) | 150,000 |
28 Dec 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 1.4 | -0.005 (-1.75%) | 248,000 |
27 Dec 2018 | HKD | 0.29 | 0.31 | 0.28 | 0.285 | 1.425 | -0.005 (-1.72%) | 1,178,000 |
24 Dec 2018 | HKD | 0.295 | 0.3 | 0.28 | 0.29 | 1.45 | -0.01 (-3.33%) | 132,000 |
21 Dec 2018 | HKD | 0.265 | 0.3 | 0.265 | 0.3 | 1.5 | +0.025 (+9.09%) | 1,440,000 |
20 Dec 2018 | HKD | 0.285 | 0.285 | 0.265 | 0.275 | 1.375 | -0.01 (-3.51%) | 1,470,000 |
19 Dec 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 1.425 | -0.005 (-1.72%) | 332,000 |
18 Dec 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 1.45 | 0.0 (0.0%) | 494,000 |
17 Dec 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 188,000 |
14 Dec 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 1.45 | -0.01 (-3.33%) | 2,000,000 |
13 Dec 2018 | HKD | 0.31 | 0.315 | 0.285 | 0.3 | 1.5 | -0.02 (-6.25%) | 5,086,000 |
12 Dec 2018 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 1.6 | +0.005 (+1.59%) | 662,000 |
11 Dec 2018 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 1.575 | 0.0 (0.0%) | 0 |
10 Dec 2018 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 1.575 | 0.0 (0.0%) | 450,000 |
7 Dec 2018 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 1.575 | -0.005 (-1.56%) | 584,000 |