Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.4 | 0.4 | 0.37 | 0.37 | 0.37 | -0.03 (-7.50%) | 8,264,000 |
18 Jan 2019 | HKD | 0.255 | 0.405 | 0.21 | 0.4 | 0.4 | +0.135 (+50.94%) | 62,768,000 |
17 Jan 2019 | HKD | 0.28 | 0.29 | 0.26 | 0.265 | 0.265 | -0.025 (-8.62%) | 1,604,000 |
16 Jan 2019 | HKD | 0.255 | 0.295 | 0.255 | 0.29 | 0.29 | +0.035 (+13.73%) | 3,208,000 |
15 Jan 2019 | HKD | 0.285 | 0.3 | 0.255 | 0.255 | 0.255 | -0.03 (-10.53%) | 3,024,000 |
14 Jan 2019 | HKD | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 1,744,000 |
11 Jan 2019 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 7,640,000 |
10 Jan 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 5,152,000 |
9 Jan 2019 | HKD | 0.295 | 0.31 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 8,084,000 |
8 Jan 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 936,000 |
7 Jan 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,396,000 |
4 Jan 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 8,892,000 |
3 Jan 2019 | HKD | 0.33 | 0.33 | 0.285 | 0.3 | 0.3 | -0.02 (-6.25%) | 6,660,000 |
2 Jan 2019 | HKD | 0.295 | 0.33 | 0.295 | 0.32 | 0.32 | +0.025 (+8.47%) | 13,628,000 |
1 Jan 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.26 | 0.3 | 0.247 | 0.295 | 0.295 | +0.04 (+15.69%) | 9,820,000 |
28 Dec 2018 | HKD | 0.25 | 0.26 | 0.248 | 0.255 | 0.255 | +0.005 (+2%) | 1,652,000 |
27 Dec 2018 | HKD | 0.26 | 0.265 | 0.248 | 0.25 | 0.25 | -0.01 (-3.85%) | 4,576,000 |
24 Dec 2018 | HKD | 0.26 | 0.275 | 0.245 | 0.26 | 0.26 | 0.0 (0.0%) | 4,580,000 |
21 Dec 2018 | HKD | 0.243 | 0.26 | 0.239 | 0.26 | 0.26 | +0.012 (+4.84%) | 3,096,000 |
20 Dec 2018 | HKD | 0.255 | 0.255 | 0.243 | 0.248 | 0.248 | -0.007 (-2.75%) | 3,816,000 |
19 Dec 2018 | HKD | 0.223 | 0.255 | 0.218 | 0.255 | 0.255 | +0.025 (+10.87%) | 5,568,000 |
18 Dec 2018 | HKD | 0.202 | 0.25 | 0.202 | 0.23 | 0.23 | +0.03 (+15%) | 16,492,000 |
17 Dec 2018 | HKD | 0.201 | 0.202 | 0.197 | 0.2 | 0.2 | -0.003 (-1.48%) | 448,000 |
14 Dec 2018 | HKD | 0.208 | 0.208 | 0.201 | 0.203 | 0.203 | -0.005 (-2.40%) | 420,000 |
13 Dec 2018 | HKD | 0.198 | 0.211 | 0.198 | 0.208 | 0.208 | -0.003 (-1.42%) | 136,000 |
12 Dec 2018 | HKD | 0.196 | 0.212 | 0.196 | 0.211 | 0.211 | +0.003 (+1.44%) | 1,180,000 |
11 Dec 2018 | HKD | 0.205 | 0.212 | 0.204 | 0.208 | 0.208 | 0.0 (0.0%) | 460,000 |
10 Dec 2018 | HKD | 0.208 | 0.212 | 0.206 | 0.208 | 0.208 | 0.0 (0.0%) | 124,000 |
7 Dec 2018 | HKD | 0.212 | 0.219 | 0.208 | 0.208 | 0.208 | -0.002 (-0.95%) | 156,000 |