Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2019 | HKD | 0.172 | 0.177 | 0.172 | 0.177 | 0.708 | 0.0 (0.0%) | 410,000 |
8 Feb 2019 | HKD | 0.179 | 0.179 | 0.169 | 0.177 | 0.708 | -0.003 (-1.67%) | 870,000 |
7 Feb 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.72 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.72 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.72 | +0.003 (+1.69%) | 0 |
4 Feb 2019 | HKD | 0.176 | 0.177 | 0.171 | 0.177 | 0.708 | +0.001 (+0.57%) | 113,750 |
1 Feb 2019 | HKD | 0.164 | 0.178 | 0.154 | 0.176 | 0.704 | +0.004 (+2.33%) | 3,343,334 |
31 Jan 2019 | HKD | 0.17 | 0.178 | 0.162 | 0.172 | 0.688 | -0.003 (-1.71%) | 3,800,000 |
30 Jan 2019 | HKD | 0.183 | 0.183 | 0.17 | 0.175 | 0.7 | -0.01 (-5.41%) | 4,530,000 |
29 Jan 2019 | HKD | 0.18 | 0.2 | 0.18 | 0.185 | 0.74 | -0.005 (-2.63%) | 2,230,000 |
28 Jan 2019 | HKD | 0.181 | 0.206 | 0.179 | 0.19 | 0.76 | -0.001 (-0.52%) | 750,500 |
25 Jan 2019 | HKD | 0.193 | 0.206 | 0.188 | 0.191 | 0.764 | -0.009 (-4.50%) | 8,630,000 |
24 Jan 2019 | HKD | 0.207 | 0.215 | 0.191 | 0.2 | 0.8 | -0.004 (-1.96%) | 690,000 |
23 Jan 2019 | HKD | 0.199 | 0.207 | 0.198 | 0.204 | 0.816 | +0.001 (+0.49%) | 960,000 |
22 Jan 2019 | HKD | 0.186 | 0.204 | 0.186 | 0.203 | 0.812 | -0.001 (-0.49%) | 625,000 |
21 Jan 2019 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.816 | 0.0 (0.0%) | 0 |
18 Jan 2019 | HKD | 0.205 | 0.207 | 0.189 | 0.204 | 0.816 | -0.006 (-2.86%) | 9,765,000 |
17 Jan 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.84 | 0.0 (0.0%) | 0 |
16 Jan 2019 | HKD | 0.2 | 0.214 | 0.191 | 0.21 | 0.84 | +0.007 (+3.45%) | 1,920,000 |
15 Jan 2019 | HKD | 0.209 | 0.216 | 0.2 | 0.203 | 0.812 | -0.007 (-3.33%) | 2,810,000 |
14 Jan 2019 | HKD | 0.212 | 0.217 | 0.21 | 0.21 | 0.84 | -0.006 (-2.78%) | 980,000 |
11 Jan 2019 | HKD | 0.212 | 0.217 | 0.209 | 0.216 | 0.864 | -0.005 (-2.26%) | 855,500 |
10 Jan 2019 | HKD | 0.221 | 0.221 | 0.216 | 0.221 | 0.884 | 0.0 (0.0%) | 1,310,000 |
9 Jan 2019 | HKD | 0.218 | 0.235 | 0.218 | 0.221 | 0.884 | +0.002 (+0.91%) | 2,290,000 |
8 Jan 2019 | HKD | 0.228 | 0.249 | 0.215 | 0.219 | 0.876 | -0.003 (-1.35%) | 2,650,000 |
7 Jan 2019 | HKD | 0.213 | 0.225 | 0.213 | 0.222 | 0.888 | -0.005 (-2.20%) | 4,090,000 |
4 Jan 2019 | HKD | 0.222 | 0.228 | 0.218 | 0.227 | 0.908 | -0.003 (-1.30%) | 1,175,000 |
3 Jan 2019 | HKD | 0.229 | 0.23 | 0.221 | 0.23 | 0.92 | -0.003 (-1.29%) | 1,440,000 |
2 Jan 2019 | HKD | 0.22 | 0.234 | 0.22 | 0.233 | 0.932 | -0.007 (-2.92%) | 990,000 |
1 Jan 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.96 | +0.003 (+1.27%) | 0 |