Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | HKD | 0.222 | 0.232 | 0.222 | 0.222 | 0.222 | -0.006 (-2.63%) | 2,264,000 |
22 Jan 2019 | HKD | 0.23 | 0.234 | 0.225 | 0.228 | 0.228 | -0.004 (-1.72%) | 1,380,000 |
21 Jan 2019 | HKD | 0.23 | 0.236 | 0.23 | 0.232 | 0.232 | -0.003 (-1.28%) | 460,000 |
18 Jan 2019 | HKD | 0.234 | 0.24 | 0.232 | 0.235 | 0.235 | +0.003 (+1.29%) | 1,240,000 |
17 Jan 2019 | HKD | 0.235 | 0.244 | 0.232 | 0.232 | 0.232 | -0.007 (-2.93%) | 1,048,000 |
16 Jan 2019 | HKD | 0.235 | 0.245 | 0.235 | 0.239 | 0.239 | -0.001 (-0.42%) | 732,000 |
15 Jan 2019 | HKD | 0.241 | 0.249 | 0.24 | 0.24 | 0.24 | -0.003 (-1.23%) | 740,000 |
14 Jan 2019 | HKD | 0.244 | 0.255 | 0.243 | 0.243 | 0.243 | -0.006 (-2.41%) | 584,000 |
11 Jan 2019 | HKD | 0.233 | 0.27 | 0.233 | 0.249 | 0.249 | +0.012 (+5.06%) | 3,676,000 |
10 Jan 2019 | HKD | 0.238 | 0.246 | 0.235 | 0.237 | 0.237 | -0.001 (-0.42%) | 887,941 |
9 Jan 2019 | HKD | 0.238 | 0.248 | 0.23 | 0.238 | 0.238 | 0.0 (0.0%) | 2,296,000 |
8 Jan 2019 | HKD | 0.242 | 0.246 | 0.235 | 0.238 | 0.238 | -0.002 (-0.83%) | 948,000 |
7 Jan 2019 | HKD | 0.25 | 0.255 | 0.238 | 0.24 | 0.24 | -0.009 (-3.61%) | 1,852,000 |
4 Jan 2019 | HKD | 0.26 | 0.265 | 0.247 | 0.249 | 0.249 | -0.011 (-4.23%) | 6,572,000 |
3 Jan 2019 | HKD | 0.242 | 0.28 | 0.241 | 0.26 | 0.26 | +0.012 (+4.84%) | 18,056,000 |
2 Jan 2019 | HKD | 0.28 | 0.285 | 0.24 | 0.248 | 0.248 | -0.027 (-9.82%) | 10,736,000 |
1 Jan 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.275 | 0.29 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 25,500,000 |
28 Dec 2018 | HKD | 0.265 | 0.28 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,168,000 |
27 Dec 2018 | HKD | 0.28 | 0.29 | 0.241 | 0.265 | 0.265 | -0.015 (-5.36%) | 9,284,000 |
24 Dec 2018 | HKD | 0.28 | 0.305 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 22,904,000 |
21 Dec 2018 | HKD | 0.295 | 0.32 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 38,828,000 |
20 Dec 2018 | HKD | 0.232 | 0.29 | 0.22 | 0.285 | 0.285 | +0.046 (+19.25%) | 35,192,000 |
19 Dec 2018 | HKD | 0.232 | 0.241 | 0.232 | 0.239 | 0.239 | -0.001 (-0.42%) | 1,740,000 |
18 Dec 2018 | HKD | 0.235 | 0.241 | 0.233 | 0.24 | 0.24 | -0.002 (-0.83%) | 588,000 |
17 Dec 2018 | HKD | 0.235 | 0.242 | 0.235 | 0.242 | 0.242 | +0.005 (+2.11%) | 184,000 |
14 Dec 2018 | HKD | 0.237 | 0.248 | 0.237 | 0.237 | 0.237 | -0.002 (-0.84%) | 676,000 |
13 Dec 2018 | HKD | 0.239 | 0.246 | 0.238 | 0.239 | 0.239 | +0.003 (+1.27%) | 1,196,000 |
12 Dec 2018 | HKD | 0.234 | 0.24 | 0.23 | 0.236 | 0.236 | +0.006 (+2.61%) | 2,992,000 |
11 Dec 2018 | HKD | 0.234 | 0.235 | 0.23 | 0.23 | 0.23 | -0.009 (-3.77%) | 2,196,000 |