Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | HKD | 0.35 | 0.365 | 0.35 | 0.36 | 7.0829 | +0.005 (+1.41%) | 2,487,000 |
25 Jan 2019 | HKD | 0.345 | 0.36 | 0.345 | 0.355 | 6.9846 | +0.005 (+1.43%) | 2,041,000 |
24 Jan 2019 | HKD | 0.34 | 0.355 | 0.33 | 0.35 | 6.8862 | +0.005 (+1.45%) | 1,902,000 |
23 Jan 2019 | HKD | 0.365 | 0.37 | 0.345 | 0.345 | 6.7878 | -0.015 (-4.17%) | 2,918,000 |
22 Jan 2019 | HKD | 0.36 | 0.365 | 0.35 | 0.36 | 7.0829 | +0.015 (+4.35%) | 2,004,000 |
21 Jan 2019 | HKD | 0.335 | 0.37 | 0.335 | 0.345 | 6.7878 | +0.01 (+2.99%) | 2,017,000 |
18 Jan 2019 | HKD | 0.355 | 0.375 | 0.335 | 0.335 | 6.5911 | -0.02 (-5.63%) | 31,220,000 |
17 Jan 2019 | HKD | 0.38 | 0.38 | 0.355 | 0.355 | 6.9846 | -0.005 (-1.39%) | 2,367,000 |
16 Jan 2019 | HKD | 0.365 | 0.4 | 0.36 | 0.36 | 7.0829 | -0.005 (-1.37%) | 2,782,000 |
15 Jan 2019 | HKD | 0.38 | 0.4 | 0.365 | 0.365 | 7.1813 | -0.005 (-1.35%) | 1,977,000 |
14 Jan 2019 | HKD | 0.41 | 0.41 | 0.37 | 0.37 | 7.2797 | -0.005 (-1.33%) | 1,927,000 |
11 Jan 2019 | HKD | 0.37 | 0.4 | 0.37 | 0.375 | 7.378 | 0.0 (0.0%) | 2,317,000 |
10 Jan 2019 | HKD | 0.365 | 0.395 | 0.355 | 0.375 | 7.378 | +0.015 (+4.17%) | 2,004,000 |
9 Jan 2019 | HKD | 0.35 | 0.4 | 0.345 | 0.36 | 7.0829 | -0.015 (-4%) | 2,684,000 |
8 Jan 2019 | HKD | 0.36 | 0.405 | 0.36 | 0.375 | 7.378 | +0.01 (+2.74%) | 1,641,000 |
7 Jan 2019 | HKD | 0.38 | 0.405 | 0.34 | 0.365 | 7.1813 | -0.015 (-3.95%) | 2,068,000 |
4 Jan 2019 | HKD | 0.38 | 0.41 | 0.37 | 0.38 | 7.4764 | 0.0 (0.0%) | 2,002,000 |
3 Jan 2019 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 7.4764 | 0.0 (0.0%) | 5,646,000 |
2 Jan 2019 | HKD | 0.38 | 0.385 | 0.37 | 0.38 | 7.4764 | 0.0 (0.0%) | 2,689,000 |
1 Jan 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 7.4764 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.38 | 0.39 | 0.375 | 0.38 | 7.4764 | +0.005 (+1.33%) | 1,993,000 |
28 Dec 2018 | HKD | 0.37 | 0.385 | 0.37 | 0.375 | 7.378 | +0.005 (+1.35%) | 3,294,000 |
27 Dec 2018 | HKD | 0.355 | 0.38 | 0.345 | 0.37 | 7.2797 | +0.02 (+5.71%) | 2,863,000 |
24 Dec 2018 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 6.8862 | +0.02 (+6.06%) | 11,390,000 |
21 Dec 2018 | HKD | 0.305 | 0.33 | 0.305 | 0.33 | 6.4927 | +0.02 (+6.45%) | 20,419,000 |
20 Dec 2018 | HKD | 0.305 | 0.31 | 0.295 | 0.31 | 6.0992 | +0.005 (+1.64%) | 35,639,000 |
19 Dec 2018 | HKD | 0.31 | 0.315 | 0.305 | 0.305 | 6.0008 | 0.0 (0.0%) | 745,000 |
18 Dec 2018 | HKD | 0.31 | 0.315 | 0.305 | 0.305 | 6.0008 | +0.005 (+1.67%) | 4,895,000 |
17 Dec 2018 | HKD | 0.33 | 0.33 | 0.295 | 0.3 | 5.9024 | -0.05 (-14.29%) | 68,997,000 |
14 Dec 2018 | HKD | 0.345 | 0.35 | 0.325 | 0.35 | 6.8862 | +0.005 (+1.45%) | 1,770,000 |