Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | HKD | 0.213 | 0.22 | 0.211 | 0.219 | 0.2112 | -0.003 (-1.35%) | 881,481 |
28 Jan 2019 | HKD | 0.216 | 0.223 | 0.216 | 0.222 | 0.2141 | 0.0 (0.0%) | 305,926 |
25 Jan 2019 | HKD | 0.216 | 0.227 | 0.216 | 0.222 | 0.2141 | -0.005 (-2.20%) | 317,624 |
24 Jan 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.2189 | -0.003 (-1.30%) | 10,370 |
23 Jan 2019 | HKD | 0.225 | 0.23 | 0.225 | 0.23 | 0.2218 | +0.007 (+3.14%) | 31,111 |
22 Jan 2019 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.215 | 0.0 (0.0%) | 0 |
21 Jan 2019 | HKD | 0.217 | 0.227 | 0.216 | 0.223 | 0.215 | -0.003 (-1.33%) | 176,296 |
18 Jan 2019 | HKD | 0.22 | 0.226 | 0.219 | 0.226 | 0.2179 | -0.005 (-2.16%) | 342,222 |
17 Jan 2019 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.2228 | 0.0 (0.0%) | 0 |
16 Jan 2019 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.2228 | 0.0 (0.0%) | 0 |
15 Jan 2019 | HKD | 0.224 | 0.231 | 0.224 | 0.231 | 0.2228 | +0.007 (+3.13%) | 36,296 |
14 Jan 2019 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 0.216 | 0.0 (0.0%) | 0 |
11 Jan 2019 | HKD | 0.219 | 0.224 | 0.217 | 0.224 | 0.216 | +0.003 (+1.36%) | 591,111 |
10 Jan 2019 | HKD | 0.214 | 0.224 | 0.214 | 0.221 | 0.2131 | +0.004 (+1.84%) | 362,963 |
9 Jan 2019 | HKD | 0.21 | 0.219 | 0.21 | 0.217 | 0.2092 | -0.002 (-0.91%) | 140,000 |
8 Jan 2019 | HKD | 0.211 | 0.219 | 0.211 | 0.219 | 0.2112 | +0.008 (+3.79%) | 207,407 |
7 Jan 2019 | HKD | 0.211 | 0.22 | 0.211 | 0.211 | 0.2035 | -0.009 (-4.09%) | 51,852 |
4 Jan 2019 | HKD | 0.211 | 0.22 | 0.208 | 0.22 | 0.2121 | +0.002 (+0.92%) | 1,374,074 |
3 Jan 2019 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.2102 | 0.0 (0.0%) | 0 |
2 Jan 2019 | HKD | 0.218 | 0.218 | 0.211 | 0.218 | 0.2102 | 0.0 (0.0%) | 523,704 |
1 Jan 2019 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.2102 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.2102 | -0.001 (-0.46%) | 114,074 |
28 Dec 2018 | HKD | 0.217 | 0.219 | 0.217 | 0.219 | 0.2112 | -0.002 (-0.90%) | 352,593 |
27 Dec 2018 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 0.2131 | -0.006 (-2.64%) | 77,778 |
24 Dec 2018 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.2189 | 0.0 (0.0%) | 0 |
21 Dec 2018 | HKD | 0.22 | 0.227 | 0.22 | 0.227 | 0.2189 | -0.001 (-0.44%) | 186,667 |
20 Dec 2018 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.2199 | 0.0 (0.0%) | 0 |
19 Dec 2018 | HKD | 0.228 | 0.228 | 0.227 | 0.228 | 0.2199 | -0.001 (-0.44%) | 248,889 |
18 Dec 2018 | HKD | 0.225 | 0.229 | 0.219 | 0.229 | 0.2208 | +0.003 (+1.33%) | 606,667 |
17 Dec 2018 | HKD | 0.222 | 0.228 | 0.221 | 0.226 | 0.2179 | -0.002 (-0.88%) | 409,630 |