Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2018 | HKD | 0.226 | 0.239 | 0.225 | 0.237 | 0.948 | +0.002 (+0.85%) | 470,000 |
28 Dec 2018 | HKD | 0.205 | 0.255 | 0.205 | 0.235 | 0.94 | +0.028 (+13.53%) | 8,120,000 |
27 Dec 2018 | HKD | 0.205 | 0.207 | 0.202 | 0.207 | 0.828 | -0.005 (-2.36%) | 1,556,500 |
24 Dec 2018 | HKD | 0.212 | 0.212 | 0.211 | 0.212 | 0.848 | -0.002 (-0.93%) | 70,100 |
21 Dec 2018 | HKD | 0.218 | 0.226 | 0.206 | 0.214 | 0.856 | -0.004 (-1.83%) | 4,035,500 |
20 Dec 2018 | HKD | 0.22 | 0.231 | 0.215 | 0.218 | 0.872 | -0.008 (-3.54%) | 580,067 |
19 Dec 2018 | HKD | 0.232 | 0.232 | 0.22 | 0.226 | 0.904 | -0.006 (-2.59%) | 2,000,000 |
18 Dec 2018 | HKD | 0.22 | 0.234 | 0.22 | 0.232 | 0.928 | -0.003 (-1.28%) | 980,000 |
17 Dec 2018 | HKD | 0.23 | 0.24 | 0.211 | 0.235 | 0.94 | +0.007 (+3.07%) | 4,040,000 |
14 Dec 2018 | HKD | 0.215 | 0.239 | 0.198 | 0.228 | 0.912 | +0.008 (+3.64%) | 8,680,000 |
13 Dec 2018 | HKD | 0.225 | 0.225 | 0.215 | 0.22 | 0.88 | -0.005 (-2.22%) | 6,420,000 |
12 Dec 2018 | HKD | 0.231 | 0.238 | 0.222 | 0.225 | 0.9 | -0.014 (-5.86%) | 9,505,000 |
11 Dec 2018 | HKD | 0.237 | 0.24 | 0.23 | 0.239 | 0.956 | +0.009 (+3.91%) | 2,880,000 |
10 Dec 2018 | HKD | 0.235 | 0.242 | 0.225 | 0.23 | 0.92 | -0.012 (-4.96%) | 2,630,000 |
7 Dec 2018 | HKD | 0.246 | 0.247 | 0.231 | 0.242 | 0.968 | -0.001 (-0.41%) | 1,470,000 |
6 Dec 2018 | HKD | 0.229 | 0.25 | 0.228 | 0.243 | 0.972 | +0.013 (+5.65%) | 1,930,000 |
5 Dec 2018 | HKD | 0.232 | 0.238 | 0.227 | 0.23 | 0.92 | -0.018 (-7.26%) | 2,900,000 |
4 Dec 2018 | HKD | 0.248 | 0.249 | 0.247 | 0.248 | 0.992 | -0.002 (-0.80%) | 790,000 |
3 Dec 2018 | HKD | 0.23 | 0.25 | 0.215 | 0.25 | 1 | +0.016 (+6.84%) | 4,880,000 |
30 Nov 2018 | HKD | 0.24 | 0.243 | 0.234 | 0.234 | 0.936 | -0.01 (-4.10%) | 1,320,000 |
29 Nov 2018 | HKD | 0.25 | 0.25 | 0.237 | 0.244 | 0.976 | -0.006 (-2.40%) | 4,360,000 |
28 Nov 2018 | HKD | 0.246 | 0.255 | 0.245 | 0.25 | 1 | +0.001 (+0.40%) | 3,245,000 |
27 Nov 2018 | HKD | 0.248 | 0.249 | 0.247 | 0.249 | 0.996 | -0.006 (-2.35%) | 1,700,000 |
26 Nov 2018 | HKD | 0.25 | 0.255 | 0.248 | 0.255 | 1.02 | -0.005 (-1.92%) | 750,000 |
23 Nov 2018 | HKD | 0.247 | 0.26 | 0.246 | 0.26 | 1.04 | +0.01 (+4%) | 4,495,000 |
22 Nov 2018 | HKD | 0.247 | 0.25 | 0.246 | 0.25 | 1 | +0.001 (+0.40%) | 3,070,000 |
21 Nov 2018 | HKD | 0.246 | 0.25 | 0.246 | 0.249 | 0.996 | -0.001 (-0.40%) | 1,860,000 |
20 Nov 2018 | HKD | 0.246 | 0.25 | 0.246 | 0.25 | 1 | 0.0 (0.0%) | 35,000 |
19 Nov 2018 | HKD | 0.242 | 0.255 | 0.242 | 0.25 | 1 | 0.0 (0.0%) | 2,170,000 |
16 Nov 2018 | HKD | 0.235 | 0.255 | 0.23 | 0.25 | 1 | +0.008 (+3.31%) | 5,260,000 |